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:130.00
Opções de comprapara18 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TLT240621C001300002024-05-07 12:02PM EDT2024-06-210.010.000.000.00-501,67650.00%
TLT240628C001300002024-05-15 3:55PM EDT2024-06-280.010.000.010.00-1001,45554.69%
TLT240719C001300002024-06-12 10:55AM EDT2024-07-190.010.010.020.00-119639.45%
TLT240816C001300002024-06-14 1:34PM EDT2024-08-160.030.020.040.00-590031.84%
TLT240920C001300002024-06-12 12:50PM EDT2024-09-200.050.040.07+0.01+25.00%1045827.44%
TLT241018C001300002024-06-13 1:08PM EDT2024-10-180.070.080.100.00-4525225.39%
TLT241115C001300002024-06-13 10:56AM EDT2024-11-150.130.120.14+0.04+44.44%177324.17%
TLT241220C001300002024-06-14 9:41AM EDT2024-12-200.150.130.17+0.03+25.00%1349522.51%
TLT250117C001300002024-06-14 3:41PM EDT2025-01-170.210.200.22+0.02+10.53%25,83421.92%
TLT250221C001300002024-06-13 3:39PM EDT2025-02-210.210.240.270.00-143721.09%
TLT250321C001300002024-06-12 11:08AM EDT2025-03-210.300.300.34+0.03+11.11%27120.87%
TLT250417C001300002024-06-07 1:46PM EDT2025-04-170.260.340.390.00-113220.46%
TLT250516C001300002024-06-13 9:54AM EDT2025-05-160.360.340.450.00-144520.14%
TLT260116C001300002024-06-14 2:24PM EDT2026-01-161.321.251.39+0.07+5.60%21810,48220.00%
Opções de vendapara18 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TLT240621P001300002024-06-06 3:52PM EDT2024-06-2136.7635.2535.400.00-10102.73%
TLT240628P001300002023-07-18 10:16AM EDT2024-06-2828.1035.1038.200.00-50127.10%
TLT240719P001300002023-12-29 2:01PM EDT2024-07-1930.9635.2035.400.00-4045.90%
TLT240816P001300002023-10-04 10:00AM EDT2024-08-1644.1041.1542.850.00-10106.14%
TLT240920P001300002024-06-12 2:00PM EDT2024-09-2036.9035.2535.450.00-1029.74%
TLT241018P001300002024-01-24 2:55PM EDT2024-10-1836.8236.2536.350.00-4039.62%
TLT241115P001300002023-11-27 11:04AM EDT2024-11-1539.6927.5032.000.00--00.00%
TLT250117P001300002024-06-13 3:13PM EDT2025-01-1736.1035.2535.450.00-21320.07%
TLT250221P001300002024-04-02 12:46PM EDT2025-02-2137.9340.9542.150.00-1051.45%
TLT250321P001300002024-06-04 10:00AM EDT2025-03-2137.5035.2535.450.00-20017.73%
TLT250516P001300002024-05-29 11:40AM EDT2025-05-1641.2035.2535.450.00-1016.21%
TLT260116P001300002024-06-14 10:31AM EDT2026-01-1635.2535.2035.45-1.49-4.06%11012.45%