Mercado fechará em 1 h 11 min

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
93,26-1,24 (-1,31%)
A partir de 02:49PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:130.00
Opções de comprapara26 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TLT240628C001300002024-05-15 3:55PM EDT2024-06-280.010.000.010.00-1001,455121.88%
TLT240719C001300002024-06-12 10:55AM EDT2024-07-190.010.000.010.00-119646.09%
TLT240816C001300002024-06-14 1:34PM EDT2024-08-160.020.010.02-0.01-33.33%190333.59%
TLT240920C001300002024-06-25 10:17AM EDT2024-09-200.030.020.04-0.02-40.00%145828.22%
TLT241018C001300002024-06-24 11:08AM EDT2024-10-180.050.040.060.00-225225.78%
TLT241115C001300002024-06-17 11:02AM EDT2024-11-150.110.080.100.00-177224.85%
TLT241220C001300002024-06-20 3:44PM EDT2024-12-200.140.100.120.00-1349322.85%
TLT250117C001300002024-06-21 2:04PM EDT2025-01-170.170.140.170.00-15,86722.41%
TLT250221C001300002024-06-24 9:52AM EDT2025-02-210.210.180.210.00-1042021.49%
TLT250321C001300002024-06-24 3:15PM EDT2025-03-210.260.220.260.00-178321.09%
TLT250417C001300002024-06-07 1:46PM EDT2025-04-170.260.260.310.00-113220.75%
TLT250516C001300002024-06-25 11:14AM EDT2025-05-160.350.320.37-0.05-12.50%223720.47%
TLT260116C001300002024-06-26 9:30AM EDT2026-01-161.131.201.37-0.18-13.74%29310,77220.84%
Opções de vendapara26 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TLT240628P001300002023-07-18 10:16AM EDT2024-06-2828.1035.1038.200.00-50292.48%
TLT240719P001300002023-12-29 2:01PM EDT2024-07-1930.9635.2035.400.00-400.00%
TLT240816P001300002023-10-04 10:00AM EDT2024-08-1644.1041.1542.850.00-10108.59%
TLT240920P001300002024-06-12 2:00PM EDT2024-09-2036.9036.9537.100.00-1039.43%
TLT241018P001300002024-01-24 2:55PM EDT2024-10-1836.8236.2536.350.00-400.00%
TLT241115P001300002023-11-27 11:04AM EDT2024-11-1539.6927.5032.000.00--00.00%
TLT250117P001300002024-06-13 3:13PM EDT2025-01-1736.1036.9037.050.00-21324.98%
TLT250221P001300002024-04-02 12:46PM EDT2025-02-2137.9340.9542.150.00-1051.06%
TLT250321P001300002024-06-04 10:00AM EDT2025-03-2137.5036.9037.050.00-20021.90%
TLT250516P001300002024-05-29 11:40AM EDT2025-05-1641.2036.9037.050.00-1019.95%
TLT260116P001300002024-06-21 2:07PM EDT2026-01-1636.2336.9037.050.00-21315.13%