Mercado fechado

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
94,67+0,79 (+0,84%)
No fechamento: 04:00PM EDT
94,65 -0,02 (-0,02%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:107.00
Opções de comprapara18 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TLT240621C001070002024-06-12 9:30AM EDT2024-06-210.010.000.010.00-31,37238.28%
TLT240628C001070002024-06-10 12:55PM EDT2024-06-280.010.030.040.00-59031.06%
TLT240719C001070002024-06-14 11:45AM EDT2024-07-190.100.090.11+0.05+100.00%10127922.75%
TLT240816C001070002024-06-14 10:11AM EDT2024-08-160.170.190.20+0.06+54.55%11,08518.99%
TLT240920C001070002024-06-14 9:34AM EDT2024-09-200.370.360.39+0.14+60.87%388917.80%
TLT240930C001070002024-06-13 9:31AM EDT2024-09-300.260.440.470.00-210817.80%
TLT241018C001070002024-06-14 10:35AM EDT2024-10-180.530.550.59+0.12+29.27%24,00617.55%
TLT241115C001070002024-06-14 9:56AM EDT2024-11-150.740.790.84+0.17+29.82%53,98217.69%
TLT241220C001070002024-06-12 2:40PM EDT2024-12-200.761.021.070.00-218017.31%
TLT241231C001070002024-06-10 10:36AM EDT2024-12-311.001.061.12+0.39+63.93%443717.09%
TLT250117C001070002024-06-14 2:37PM EDT2025-01-171.141.211.27+0.21+22.58%41,70017.17%
TLT250321C001070002024-06-06 11:20AM EDT2025-03-211.441.691.760.00-118817.15%
TLT250331C001070002024-06-06 10:54AM EDT2025-03-311.461.721.800.00-571217.01%
TLT250516C001070002024-06-12 12:12PM EDT2025-05-161.811.992.160.00-11317.07%
Opções de vendapara18 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TLT240621P001070002024-02-14 3:55PM EDT2024-06-2114.3314.0014.200.00-15117.24%
TLT240628P001070002024-05-01 10:52AM EDT2024-06-2818.6516.7016.800.00-30123.14%
TLT240719P001070002024-04-29 9:40AM EDT2024-07-1918.7418.2018.350.00-10090.26%
TLT240816P001070002024-06-05 10:00AM EDT2024-08-1614.1012.3512.500.00-10018.41%
TLT240920P001070002024-06-12 2:00PM EDT2024-09-2013.9512.4012.550.00-2115.55%
TLT240930P001070002024-04-08 10:56AM EDT2024-09-3015.6116.6016.700.00-4042.66%
TLT241018P001070002024-06-12 1:11PM EDT2024-10-1813.6012.4512.600.00-7714.36%
TLT241115P001070002024-01-26 4:23PM EDT2024-11-1514.0013.5013.650.00-572,06820.73%
TLT241220P001070002024-06-12 2:15PM EDT2024-12-2013.9512.6012.750.00-4413.07%
TLT250117P001070002024-04-30 11:34AM EDT2025-01-1718.7517.3517.550.00-1041233.19%
TLT250321P001070002024-04-29 9:40AM EDT2025-03-2118.7718.2018.400.00--1031.92%
TLT250331P001070002024-04-29 9:41AM EDT2025-03-3118.7418.2018.350.00--1031.21%