iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00045000 | 2024-05-06 2:12PM EDT | 45.00 | 45.32 | 46.35 | 46.45 | 0.00 | - | 2 | 3 | 475.00% |
| TLT240517C00050000 | 2024-05-16 10:21AM EDT | 50.00 | 42.20 | 41.35 | 41.45 | 0.00 | - | 1 | 17 | 406.25% |
| TLT240517C00060000 | 2024-02-14 12:04PM EDT | 60.00 | 32.64 | 33.00 | 33.20 | 0.00 | - | 10 | 1 | 704.88% |
| TLT240517C00065000 | 2024-05-01 12:36PM EDT | 65.00 | 23.75 | 26.35 | 26.45 | 0.00 | - | 3 | 3 | 240.63% |
| TLT240517C00070000 | 2024-05-17 2:13PM EDT | 70.00 | 21.40 | 21.35 | 21.45 | -0.74 | -3.34% | 1 | 10 | 193.75% |
| TLT240517C00075000 | 2024-05-17 2:13PM EDT | 75.00 | 16.40 | 16.35 | 16.45 | +0.93 | +6.01% | 8 | 94 | 146.88% |
| TLT240517C00076000 | 2024-05-10 10:00AM EDT | 76.00 | 14.35 | 15.35 | 15.45 | 0.00 | - | 12 | 13 | 137.50% |
| TLT240517C00077000 | 2024-05-01 12:36PM EDT | 77.00 | 11.80 | 14.35 | 14.45 | 0.00 | - | - | 8 | 128.13% |
| TLT240517C00078000 | 2024-05-06 1:04PM EDT | 78.00 | 12.20 | 13.35 | 13.45 | 0.00 | - | 35 | 29 | 118.75% |
| TLT240517C00079000 | 2024-05-09 10:15AM EDT | 79.00 | 10.95 | 12.35 | 12.45 | 0.00 | - | 3 | 0 | 112.50% |
| TLT240517C00080000 | 2024-05-17 3:47PM EDT | 80.00 | 11.40 | 11.35 | 11.45 | -0.75 | -6.17% | 51 | 108 | 103.13% |
| TLT240517C00081000 | 2024-05-17 3:39PM EDT | 81.00 | 10.37 | 10.35 | 10.45 | -0.89 | -7.90% | 3 | 8 | 93.75% |
| TLT240517C00082000 | 2024-05-17 11:28AM EDT | 82.00 | 9.63 | 9.35 | 9.45 | -0.27 | -2.73% | 19 | 511 | 85.94% |
| TLT240517C00083000 | 2024-05-17 9:34AM EDT | 83.00 | 8.55 | 8.35 | 8.45 | -0.60 | -6.56% | 10 | 151 | 76.56% |
| TLT240517C00083500 | 2024-05-14 11:37AM EDT | 83.50 | 7.00 | 7.85 | 7.95 | 0.00 | - | 10 | 14 | 73.44% |
| TLT240517C00084000 | 2024-05-17 1:03PM EDT | 84.00 | 7.35 | 7.35 | 7.45 | -0.90 | -10.91% | 14 | 47 | 68.75% |
| TLT240517C00085000 | 2024-05-17 3:11PM EDT | 85.00 | 6.40 | 6.35 | 6.45 | -0.80 | -11.11% | 4 | 1,927 | 59.38% |
| TLT240517C00086000 | 2024-05-16 2:40PM EDT | 86.00 | 6.03 | 5.35 | 5.45 | 0.00 | - | 14 | 388 | 51.56% |
| TLT240517C00087000 | 2024-05-17 3:14PM EDT | 87.00 | 4.39 | 4.35 | 4.45 | -0.59 | -11.85% | 205 | 29,887 | 58.20% |
| TLT240517C00087500 | 2024-05-15 9:57AM EDT | 87.50 | 4.22 | 3.85 | 3.95 | 0.00 | - | 4 | 339 | 52.73% |
| TLT240517C00088000 | 2024-05-17 2:32PM EDT | 88.00 | 3.37 | 3.35 | 3.45 | -0.90 | -21.08% | 375 | 7,240 | 47.07% |
| TLT240517C00088500 | 2024-05-17 12:53PM EDT | 88.50 | 2.96 | 2.88 | 2.92 | -0.54 | -15.43% | 8 | 1,240 | 35.94% |
| TLT240517C00089000 | 2024-05-17 3:59PM EDT | 89.00 | 2.41 | 2.38 | 2.42 | -0.64 | -20.98% | 7,924 | 15,051 | 30.86% |
| TLT240517C00089500 | 2024-05-17 3:59PM EDT | 89.50 | 1.91 | 1.88 | 1.91 | -0.67 | -25.97% | 1,120 | 2,155 | 23.44% |
| TLT240517C00090000 | 2024-05-17 3:58PM EDT | 90.00 | 1.39 | 1.38 | 1.42 | -0.60 | -30.15% | 6,186 | 31,914 | 19.92% |
| TLT240517C00090500 | 2024-05-17 3:52PM EDT | 90.50 | 0.90 | 0.88 | 0.92 | -0.62 | -40.79% | 1,668 | 8,839 | 14.26% |
| TLT240517C00091000 | 2024-05-17 3:59PM EDT | 91.00 | 0.43 | 0.38 | 0.42 | -0.60 | -58.25% | 16,590 | 48,576 | 8.01% |
| TLT240517C00091500 | 2024-05-17 3:59PM EDT | 91.50 | 0.02 | 0.00 | 0.02 | -0.52 | -96.30% | 4,292 | 7,644 | 3.13% |
| TLT240517C00092000 | 2024-05-17 3:55PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 8,879 | 37,372 | 8.20% |
| TLT240517C00092500 | 2024-05-17 3:33PM EDT | 92.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2,410 | 8,569 | 13.28% |
| TLT240517C00093000 | 2024-05-17 3:22PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 405 | 18,342 | 12.50% |
| TLT240517C00093500 | 2024-05-17 3:57PM EDT | 93.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 4,265 | 12.50% |
| TLT240517C00094000 | 2024-05-17 11:58AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 24,971 | 26.56% |
| TLT240517C00094500 | 2024-05-16 11:20AM EDT | 94.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 243 | 30.47% |
| TLT240517C00095000 | 2024-05-17 3:22PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 27,576 | 34.38% |
| TLT240517C00095500 | 2024-05-16 11:20AM EDT | 95.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 345 | 39.06% |
| TLT240517C00096000 | 2024-05-17 12:11PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 21,516 | 42.19% |
| TLT240517C00097000 | 2024-05-17 10:56AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,280 | 50.00% |
| TLT240517C00098000 | 2024-05-17 10:08AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22,275 | 53.13% |
| TLT240517C00099000 | 2024-05-17 11:11AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,104 | 59.38% |
| TLT240517C00100000 | 2024-05-16 3:08PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 25,403 | 65.63% |
| TLT240517C00101000 | 2024-05-17 12:10PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,510 | 71.88% |
| TLT240517C00102000 | 2024-05-16 1:57PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,464 | 78.13% |
| TLT240517C00103000 | 2024-05-15 10:05AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,440 | 84.38% |
| TLT240517C00104000 | 2024-05-15 9:30AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,562 | 90.63% |
| TLT240517C00105000 | 2024-05-16 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,357 | 96.88% |
| TLT240517C00106000 | 2024-05-16 9:30AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 364 | 103.13% |
| TLT240517C00107000 | 2024-05-15 1:42PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 735 | 109.38% |
| TLT240517C00108000 | 2024-04-19 3:40PM EDT | 108.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 517 | 115.63% |
| TLT240517C00109000 | 2024-04-16 2:33PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,451 | 118.75% |
| TLT240517C00110000 | 2024-05-07 1:18PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,306 | 125.00% |
| TLT240517C00111000 | 2024-04-15 9:30AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 856 | 131.25% |
| TLT240517C00112000 | 2024-05-10 3:48PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 146 | 137.50% |
| TLT240517C00113000 | 2024-05-17 1:08PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 238 | 143.75% |
| TLT240517C00114000 | 2024-05-01 9:30AM EDT | 114.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 172 | 150.00% |
| TLT240517C00115000 | 2024-04-17 12:34PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,010 | 153.13% |
| TLT240517C00116000 | 2024-04-22 1:26PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 449 | 156.25% |
| TLT240517C00120000 | 2024-05-16 11:54AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,407 | 175.00% |
| TLT240517C00125000 | 2024-03-22 10:01AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 888 | 200.00% |
| TLT240517C00130000 | 2024-04-04 10:14AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,494 | 225.00% |
| TLT240517C00135000 | 2024-03-28 11:37AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 1,023 | 250.00% |
| TLT240517C00140000 | 2024-03-22 12:52PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 1,558 | 262.50% |
| TLT240517C00145000 | 2024-03-22 2:52PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 4,945 | 287.50% |
| TLT240517C00150000 | 2024-04-30 12:55PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,552 | 306.25% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00045000 | 2024-05-07 10:22AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 522 | 450.00% |
| TLT240517P00050000 | 2024-03-11 10:43AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 504 | 387.50% |
| TLT240517P00055000 | 2024-01-18 10:44AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 83 | 350.00% |
| TLT240517P00060000 | 2024-03-19 12:54PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 345 | 275.00% |
| TLT240517P00065000 | 2024-04-17 3:39PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,180 | 225.00% |
| TLT240517P00070000 | 2024-04-26 10:55AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,045 | 181.25% |
| TLT240517P00075000 | 2024-05-07 9:33AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,206 | 137.50% |
| TLT240517P00076000 | 2024-05-03 11:06AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 128.13% |
| TLT240517P00077000 | 2024-05-13 10:56AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 118.75% |
| TLT240517P00078000 | 2024-05-06 3:54PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 157 | 112.50% |
| TLT240517P00079000 | 2024-05-13 11:55AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 343 | 103.13% |
| TLT240517P00080000 | 2024-05-14 10:33AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,126 | 93.75% |
| TLT240517P00081000 | 2024-05-17 12:10PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,195 | 87.50% |
| TLT240517P00082000 | 2024-05-08 3:24PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 5,399 | 78.13% |
| TLT240517P00083000 | 2024-05-15 3:47PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,047 | 71.88% |
| TLT240517P00083500 | 2024-05-09 2:50PM EDT | 83.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 507 | 65.63% |
| TLT240517P00084000 | 2024-05-14 9:35AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17,349 | 62.50% |
| TLT240517P00085000 | 2024-05-17 2:00PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,990 | 56.25% |
| TLT240517P00086000 | 2024-05-17 3:12PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 6,500 | 51.56% |
| TLT240517P00087000 | 2024-05-16 3:52PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 33,703 | 42.97% |
| TLT240517P00087500 | 2024-05-16 3:44PM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 867 | 39.06% |
| TLT240517P00088000 | 2024-05-17 3:11PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 25,612 | 34.38% |
| TLT240517P00088500 | 2024-05-17 12:08PM EDT | 88.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,854 | 12.50% |
| TLT240517P00089000 | 2024-05-17 3:53PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 17,723 | 25.00% |
| TLT240517P00089500 | 2024-05-17 1:35PM EDT | 89.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 6,594 | 20.70% |
| TLT240517P00090000 | 2024-05-17 3:41PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 44,085 | 16.02% |
| TLT240517P00090500 | 2024-05-17 3:31PM EDT | 90.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 3,050 | 10.94% |
| TLT240517P00091000 | 2024-05-17 3:45PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,198 | 43,173 | 5.86% |
| TLT240517P00091500 | 2024-05-17 3:59PM EDT | 91.50 | 0.12 | 0.10 | 0.13 | +0.07 | +140.00% | 5,975 | 5,180 | 3.13% |
| TLT240517P00092000 | 2024-05-17 3:58PM EDT | 92.00 | 0.60 | 0.58 | 0.62 | +0.39 | +185.71% | 3,900 | 20,964 | 8.20% |
| TLT240517P00092500 | 2024-05-17 3:57PM EDT | 92.50 | 1.10 | 1.08 | 1.12 | +0.56 | +103.70% | 545 | 716 | 13.28% |
| TLT240517P00093000 | 2024-05-17 3:55PM EDT | 93.00 | 1.60 | 1.58 | 1.62 | +0.60 | +60.00% | 117 | 440 | 17.97% |
| TLT240517P00093500 | 2024-05-16 2:01PM EDT | 93.50 | 1.40 | 2.08 | 2.12 | 0.00 | - | 9 | 1 | 21.88% |
| TLT240517P00094000 | 2024-05-17 1:24PM EDT | 94.00 | 2.58 | 2.58 | 2.62 | +0.99 | +62.26% | 25 | 160 | 26.56% |
| TLT240517P00095000 | 2024-05-17 1:11PM EDT | 95.00 | 3.55 | 3.55 | 3.65 | +0.67 | +23.26% | 3 | 14 | 43.75% |
| TLT240517P00095500 | 2024-05-08 3:49PM EDT | 95.50 | 5.25 | 4.05 | 4.15 | 0.00 | - | - | 0 | 48.44% |
| TLT240517P00096000 | 2024-05-16 3:20PM EDT | 96.00 | 4.37 | 4.55 | 4.65 | +0.47 | +12.05% | 1 | 1,313 | 53.13% |
| TLT240517P00097000 | 2024-05-16 3:20PM EDT | 97.00 | 4.90 | 5.55 | 5.65 | 0.00 | - | 30 | 20 | 62.11% |
| TLT240517P00098000 | 2024-05-17 10:24AM EDT | 98.00 | 6.33 | 6.55 | 6.65 | +0.43 | +7.29% | 1 | 893 | 70.70% |
| TLT240517P00099000 | 2024-05-15 3:29PM EDT | 99.00 | 7.00 | 7.55 | 7.65 | 0.00 | - | 4 | 0 | 78.91% |
| TLT240517P00100000 | 2024-05-01 3:51PM EDT | 100.00 | 11.42 | 8.55 | 8.65 | 0.00 | - | 434 | 0 | 87.50% |
| TLT240517P00101000 | 2024-05-15 3:15PM EDT | 101.00 | 9.00 | 9.55 | 9.65 | 0.00 | - | 10 | 3 | 95.31% |
| TLT240517P00102000 | 2024-05-17 1:11PM EDT | 102.00 | 10.54 | 10.55 | 10.65 | +0.69 | +7.01% | 7 | 7 | 103.13% |
| TLT240517P00103000 | 2024-05-17 12:58PM EDT | 103.00 | 11.55 | 11.55 | 11.65 | +0.66 | +6.06% | 7 | 7 | 110.94% |
| TLT240517P00104000 | 2024-05-16 1:54PM EDT | 104.00 | 11.88 | 12.55 | 12.65 | 0.00 | - | 4 | 0 | 117.97% |
| TLT240517P00105000 | 2024-05-02 3:02PM EDT | 105.00 | 16.05 | 13.55 | 13.65 | 0.00 | - | 8 | 0 | 125.78% |
| TLT240517P00106000 | 2024-03-27 1:01PM EDT | 106.00 | 11.70 | 17.95 | 18.05 | 0.00 | - | 1 | 0 | 430.66% |
| TLT240517P00107000 | 2024-05-13 3:50PM EDT | 107.00 | 16.65 | 15.55 | 15.65 | 0.00 | - | 1 | 0 | 139.84% |
| TLT240517P00108000 | 2024-04-10 2:48PM EDT | 108.00 | 17.70 | 17.80 | 17.90 | 0.00 | - | 1 | 0 | 307.81% |
| TLT240517P00109000 | 2024-01-11 10:51AM EDT | 109.00 | 12.90 | 15.05 | 15.25 | 0.00 | - | 1 | 22 | 0.00% |
| TLT240517P00110000 | 2024-05-02 3:56PM EDT | 110.00 | 21.10 | 18.55 | 18.65 | 0.00 | - | 15 | 0 | 160.16% |
| TLT240517P00111000 | 2023-12-21 12:04PM EDT | 111.00 | 12.05 | 16.90 | 17.10 | 0.00 | - | 5 | 21 | 0.00% |
| TLT240517P00112000 | 2024-05-01 2:35PM EDT | 112.00 | 23.30 | 20.55 | 20.65 | 0.00 | - | 1 | 0 | 173.44% |
| TLT240517P00113000 | 2024-01-16 11:42AM EDT | 113.00 | 17.35 | 19.85 | 19.95 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240517P00115000 | 2023-12-22 12:08PM EDT | 115.00 | 16.50 | 21.65 | 21.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00116000 | 2023-11-22 11:00AM EDT | 116.00 | 25.05 | 17.30 | 17.50 | 0.00 | - | - | 0 | 0.00% |
| TLT240517P00120000 | 2024-05-01 3:31PM EDT | 120.00 | 31.36 | 28.55 | 28.65 | 0.00 | - | 1 | 0 | 222.66% |
| TLT240517P00125000 | 2024-02-05 11:08AM EDT | 125.00 | 30.63 | 29.25 | 29.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00130000 | 2024-05-08 3:29PM EDT | 130.00 | 39.81 | 38.55 | 38.65 | 0.00 | - | 1 | 0 | 278.13% |
| TLT240517P00140000 | 2023-06-02 11:17AM EDT | 140.00 | 37.60 | 35.20 | 39.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240517P00150000 | 2024-05-01 3:43PM EDT | 150.00 | 61.45 | 58.55 | 58.65 | 0.00 | - | 2 | 0 | 371.88% |
© 2024 Yahoo. Todos los derechos reservados.