Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.235,52 -57,01 (-0,09%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:91.00
Opciones de comprapara5 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605C00091000 | 2024-05-31 3:59PM EDT | 2024-06-05 | 0.19 | 0.19 | 0.20 | +0.08 | +72.73% | 14,291 | 2,748 | 11.04% |
| TLT240607C00091000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.36 | 0.36 | 0.38 | +0.14 | +63.64% | 8,336 | 3,198 | 13.28% |
| TLT240612C00091000 | 2024-05-31 3:59PM EDT | 2024-06-12 | 0.57 | 0.57 | 0.59 | +0.19 | +50.00% | 252 | 1,173 | 13.31% |
| TLT240614C00091000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.69 | 0.69 | 0.71 | +0.22 | +46.81% | 11,712 | 7,267 | 14.06% |
| TLT240621C00091000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 0.82 | 0.85 | 0.87 | +0.21 | +34.43% | 1,363 | 22,531 | 13.26% |
| TLT240628C00091000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 0.99 | 1.03 | 1.05 | +0.24 | +32.00% | 623 | 2,160 | 13.27% |
| TLT240705C00091000 | 2024-05-31 3:31PM EDT | 2024-07-05 | 1.09 | 1.12 | 1.16 | +0.28 | +34.57% | 32 | 452 | 12.84% |
| TLT240719C00091000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 1.47 | 1.47 | 1.50 | +0.32 | +27.83% | 2,471 | 17,341 | 13.42% |
| TLT240816C00091000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 2.00 | 1.99 | 2.03 | +0.32 | +19.05% | 318 | 5,659 | 13.89% |
| TLT240920C00091000 | 2024-05-31 3:54PM EDT | 2024-09-20 | 2.59 | 2.58 | 2.63 | +0.32 | +14.10% | 358 | 1,793 | 14.52% |
| TLT240930C00091000 | 2024-05-31 11:19AM EDT | 2024-09-30 | 2.73 | 2.73 | 2.79 | +0.42 | +18.18% | 1 | 276 | 14.67% |
| TLT241018C00091000 | 2024-05-29 10:33AM EDT | 2024-10-18 | 2.91 | 2.99 | 3.05 | +0.51 | +21.25% | 6 | 324 | 14.85% |
| TLT241115C00091000 | 2024-05-31 1:00PM EDT | 2024-11-15 | 3.50 | 3.50 | 3.60 | +0.41 | +13.27% | 21 | 551 | 15.80% |
| TLT241220C00091000 | 2024-05-31 3:59PM EDT | 2024-12-20 | 3.98 | 3.90 | 4.05 | +0.38 | +10.56% | 158 | 7,644 | 16.04% |
| TLT241231C00091000 | 2024-05-31 12:57PM EDT | 2024-12-31 | 3.90 | 3.95 | 4.10 | +0.63 | +19.27% | 1 | 479 | 15.80% |
| TLT250117C00091000 | 2024-05-31 2:53PM EDT | 2025-01-17 | 4.15 | 4.25 | 4.40 | +0.56 | +15.60% | 40 | 3,703 | 16.25% |
| TLT250221C00091000 | 2024-05-31 9:39AM EDT | 2025-02-21 | 4.66 | 4.65 | 4.75 | +0.28 | +6.39% | 51 | 88 | 16.28% |
| TLT250321C00091000 | 2024-05-29 3:52PM EDT | 2025-03-21 | 4.30 | 4.95 | 5.05 | 0.00 | - | 5 | 129 | 16.41% |
| TLT250331C00091000 | 2024-05-30 12:11PM EDT | 2025-03-31 | 4.75 | 5.05 | 5.20 | 0.00 | - | 3 | 6,180 | 16.60% |
| TLT250417C00091000 | 2024-05-31 3:57PM EDT | 2025-04-17 | 5.28 | 5.20 | 5.35 | +0.33 | +6.67% | 5 | 269 | 16.59% |
| TLT250516C00091000 | 2024-05-31 3:18PM EDT | 2025-05-16 | 5.45 | 5.45 | 5.65 | +0.35 | +6.86% | 8 | 764 | 16.74% |
| TLT260116C00091000 | 2024-05-31 10:48AM EDT | 2026-01-16 | 7.95 | 7.55 | 7.95 | +0.45 | +6.00% | 7 | 1,514 | 17.83% |
Opciones de ventapara5 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00091000 | 2024-05-31 3:51PM EDT | 2024-06-05 | 1.03 | 0.91 | 0.95 | -0.54 | -34.39% | 293 | 641 | 16.85% |
| TLT240607P00091000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 1.08 | 1.05 | 1.07 | -0.54 | -33.33% | 665 | 11,944 | 16.46% |
| TLT240612P00091000 | 2024-05-31 3:56PM EDT | 2024-06-12 | 1.25 | 1.22 | 1.24 | -0.41 | -24.70% | 209 | 168 | 14.94% |
| TLT240614P00091000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 1.34 | 1.28 | 1.31 | -0.49 | -26.78% | 360 | 1,172 | 14.80% |
| TLT240621P00091000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 1.40 | 1.37 | 1.40 | -0.47 | -25.13% | 244 | 11,590 | 13.03% |
| TLT240628P00091000 | 2024-05-31 1:28PM EDT | 2024-06-28 | 1.56 | 1.47 | 1.49 | -0.39 | -20.00% | 45 | 1,572 | 12.13% |
| TLT240705P00091000 | 2024-05-31 10:09AM EDT | 2024-07-05 | 1.63 | 1.68 | 1.71 | -0.48 | -22.75% | 44 | 58 | 12.84% |
| TLT240719P00091000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 2.04 | 1.90 | 1.94 | -0.31 | -13.19% | 2,516 | 17,159 | 12.57% |
| TLT240816P00091000 | 2024-05-31 2:14PM EDT | 2024-08-16 | 2.40 | 2.31 | 2.35 | -0.30 | -11.11% | 64 | 5,824 | 12.50% |
| TLT240920P00091000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 2.74 | 2.71 | 2.77 | -0.46 | -14.38% | 811 | 13,020 | 12.46% |
| TLT240930P00091000 | 2024-05-31 9:42AM EDT | 2024-09-30 | 2.75 | 2.78 | 2.84 | -0.48 | -14.86% | 3 | 198 | 12.28% |
| TLT241018P00091000 | 2024-05-29 3:08PM EDT | 2024-10-18 | 4.00 | 3.00 | 3.10 | 0.00 | - | 72 | 428 | 12.62% |
| TLT241115P00091000 | 2024-05-31 2:53PM EDT | 2024-11-15 | 3.60 | 3.45 | 3.55 | -0.30 | -7.69% | 46 | 3,631 | 13.36% |
| TLT241220P00091000 | 2024-05-29 9:58AM EDT | 2024-12-20 | 4.48 | 3.75 | 3.90 | 0.00 | - | 22 | 1,529 | 13.45% |
| TLT241231P00091000 | 2024-05-24 9:44AM EDT | 2024-12-31 | 3.71 | 3.80 | 3.95 | 0.00 | - | 2 | 145 | 13.28% |
| TLT250117P00091000 | 2024-05-30 10:56AM EDT | 2025-01-17 | 4.40 | 3.95 | 4.10 | 0.00 | - | 2 | 5,051 | 13.31% |
| TLT250221P00091000 | 2024-05-23 1:39PM EDT | 2025-02-21 | 4.00 | 4.20 | 4.30 | 0.00 | - | 1 | 289 | 13.05% |
| TLT250321P00091000 | 2024-05-31 11:41AM EDT | 2025-03-21 | 4.54 | 4.40 | 4.50 | -0.54 | -10.63% | 2 | 463 | 13.03% |
| TLT250331P00091000 | 2024-05-29 3:37PM EDT | 2025-03-31 | 5.25 | 4.45 | 4.60 | 0.00 | - | 1 | 60 | 13.12% |
| TLT250417P00091000 | 2024-05-30 9:33AM EDT | 2025-04-17 | 5.10 | 4.60 | 4.75 | 0.00 | - | 10 | 71 | 13.21% |
| TLT250516P00091000 | 2024-05-29 3:35PM EDT | 2025-05-16 | 5.62 | 4.80 | 4.95 | 0.00 | - | 20 | 806 | 13.21% |
| TLT260116P00091000 | 2024-05-29 1:34PM EDT | 2026-01-16 | 7.20 | 6.20 | 6.95 | 0.00 | - | 8 | 1,604 | 14.49% |
© 2024 Yahoo. Todos los derechos reservados.