iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00042000 | 2024-04-23 9:46AM EDT | 42.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240621C00043000 | 2024-05-09 3:20PM EDT | 43.00 | 47.80 | 48.55 | 48.70 | 0.00 | - | 27 | 0 | 0.00% |
| TLT240621C00044000 | 2023-11-09 2:01PM EDT | 44.00 | 43.95 | 50.50 | 50.75 | 0.00 | - | - | 0 | 241.41% |
| TLT240621C00045000 | 2024-04-22 10:06AM EDT | 45.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00047000 | 2024-04-18 1:47PM EDT | 47.00 | 41.80 | 44.40 | 44.55 | 0.00 | - | - | 0 | 0.00% |
| TLT240621C00048000 | 2024-04-19 12:31PM EDT | 48.00 | 41.20 | 43.40 | 43.55 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240621C00049000 | 2024-04-22 2:56PM EDT | 49.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00050000 | 2024-05-31 3:54PM EDT | 50.00 | 40.45 | 44.65 | 44.80 | 0.00 | - | 15 | 26 | 194.53% |
| TLT240621C00053000 | 2024-04-18 2:42PM EDT | 53.00 | 35.75 | 38.40 | 38.60 | 0.00 | - | - | 0 | 0.00% |
| TLT240621C00054000 | 2024-04-19 3:43PM EDT | 54.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00055000 | 2023-12-15 10:45AM EDT | 55.00 | 44.50 | 41.55 | 41.80 | 0.00 | - | 1 | 0 | 337.30% |
| TLT240621C00056000 | 2024-05-09 12:26PM EDT | 56.00 | 34.25 | 35.55 | 35.70 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240621C00057000 | 2023-11-29 10:50AM EDT | 57.00 | 35.50 | 42.90 | 43.10 | 0.00 | - | - | 64 | 454.10% |
| TLT240621C00058000 | 2024-01-02 2:27PM EDT | 58.00 | 40.65 | 40.25 | 40.60 | 0.00 | - | - | 1 | 385.25% |
| TLT240621C00059000 | 2024-01-02 2:42PM EDT | 59.00 | 39.45 | 39.25 | 39.60 | 0.00 | - | - | 53 | 375.39% |
| TLT240621C00060000 | 2024-06-13 9:58AM EDT | 60.00 | 33.16 | 34.65 | 34.80 | 0.00 | - | 10 | 11 | 143.36% |
| TLT240621C00061000 | 2024-01-26 11:28AM EDT | 61.00 | 32.70 | 32.90 | 33.00 | 0.00 | - | 36 | 100 | 0.00% |
| TLT240621C00062000 | 2024-01-26 10:37AM EDT | 62.00 | 32.00 | 31.85 | 32.05 | 0.00 | - | 1 | 15 | 0.00% |
| TLT240621C00063000 | 2024-01-26 11:46AM EDT | 63.00 | 30.90 | 30.85 | 31.10 | 0.00 | - | 1 | 27 | 0.00% |
| TLT240621C00064000 | 2024-01-04 3:03PM EDT | 64.00 | 33.60 | 32.25 | 32.45 | 0.00 | - | - | 11 | 248.14% |
| TLT240621C00065000 | 2024-05-31 3:29PM EDT | 65.00 | 29.50 | 29.65 | 29.85 | +4.16 | +16.42% | 1 | 0 | 126.95% |
| TLT240621C00066000 | 2024-05-01 10:00AM EDT | 66.00 | 22.85 | 24.45 | 24.60 | 0.00 | - | 1 | 7 | 0.00% |
| TLT240621C00068000 | 2024-01-25 10:30AM EDT | 68.00 | 26.25 | 25.95 | 26.15 | 0.00 | - | 1 | 6 | 0.00% |
| TLT240621C00069000 | 2024-05-03 10:24AM EDT | 69.00 | 20.75 | 21.45 | 21.60 | 0.00 | - | 6 | 30 | 0.00% |
| TLT240621C00070000 | 2024-06-13 1:17PM EDT | 70.00 | 23.95 | 24.65 | 24.85 | 0.00 | - | 1 | 17 | 104.69% |
| TLT240621C00071000 | 2024-01-25 3:57PM EDT | 71.00 | 23.25 | 23.00 | 23.20 | 0.00 | - | 16 | 41 | 0.00% |
| TLT240621C00072000 | 2024-05-31 3:44PM EDT | 72.00 | 18.35 | 22.65 | 22.85 | 0.00 | - | 1 | 0 | 96.09% |
| TLT240621C00073000 | 2024-05-29 2:11PM EDT | 73.00 | 16.05 | 21.65 | 21.85 | 0.00 | - | 23 | 0 | 91.80% |
| TLT240621C00074000 | 2024-01-25 3:57PM EDT | 74.00 | 20.35 | 20.10 | 20.25 | 0.00 | - | 8 | 26 | 0.00% |
| TLT240621C00075000 | 2024-06-14 12:01PM EDT | 75.00 | 19.48 | 19.65 | 19.85 | +1.02 | +5.53% | 2 | 17 | 83.59% |
| TLT240621C00076000 | 2024-06-13 9:30AM EDT | 76.00 | 17.34 | 18.65 | 18.85 | 0.00 | - | 1 | 0 | 79.30% |
| TLT240621C00077000 | 2024-05-31 3:59PM EDT | 77.00 | 13.55 | 17.65 | 17.85 | 0.00 | - | 1 | 0 | 75.39% |
| TLT240621C00078000 | 2024-05-31 3:59PM EDT | 78.00 | 12.55 | 16.65 | 16.85 | 0.00 | - | 67 | 2 | 71.29% |
| TLT240621C00079000 | 2024-06-04 9:30AM EDT | 79.00 | 13.40 | 15.65 | 15.85 | 0.00 | - | 1 | 1 | 67.19% |
| TLT240621C00080000 | 2024-06-14 3:57PM EDT | 80.00 | 14.71 | 14.70 | 14.85 | +1.49 | +11.27% | 3 | 232 | 66.41% |
| TLT240621C00081000 | 2024-06-13 11:28AM EDT | 81.00 | 12.40 | 13.70 | 13.85 | 0.00 | - | 5 | 12 | 62.11% |
| TLT240621C00082000 | 2024-06-14 3:56PM EDT | 82.00 | 12.70 | 12.70 | 12.85 | +1.05 | +9.01% | 27 | 68 | 58.01% |
| TLT240621C00083000 | 2024-06-14 9:31AM EDT | 83.00 | 11.50 | 11.70 | 11.85 | +0.75 | +6.98% | 5 | 213 | 54.10% |
| TLT240621C00084000 | 2024-06-04 3:43PM EDT | 84.00 | 8.90 | 10.70 | 10.85 | 0.00 | - | 44 | 260 | 50.00% |
| TLT240621C00085000 | 2024-06-14 1:51PM EDT | 85.00 | 9.64 | 9.70 | 9.85 | +0.79 | +8.93% | 61 | 14,292 | 51.37% |
| TLT240621C00086000 | 2024-06-14 12:14PM EDT | 86.00 | 8.60 | 8.70 | 8.85 | +1.00 | +13.16% | 48 | 3,006 | 46.88% |
| TLT240621C00086500 | 2024-05-30 9:50AM EDT | 86.50 | 3.20 | 8.20 | 8.35 | 0.00 | - | 3 | 3 | 44.63% |
| TLT240621C00087000 | 2024-06-14 10:44AM EDT | 87.00 | 7.81 | 7.70 | 7.85 | +1.01 | +14.85% | 68 | 685 | 42.38% |
| TLT240621C00087500 | 2024-06-12 3:22PM EDT | 87.50 | 5.53 | 7.20 | 7.35 | 0.00 | - | 4 | 137 | 40.23% |
| TLT240621C00088000 | 2024-06-14 3:55PM EDT | 88.00 | 6.74 | 6.70 | 6.85 | +0.74 | +12.33% | 15 | 10,903 | 37.99% |
| TLT240621C00088500 | 2024-06-14 10:22AM EDT | 88.50 | 6.30 | 6.20 | 6.35 | +1.37 | +27.79% | 1 | 397 | 35.74% |
| TLT240621C00089000 | 2024-06-14 3:11PM EDT | 89.00 | 5.70 | 5.70 | 5.85 | +0.60 | +11.76% | 21 | 41,177 | 33.40% |
| TLT240621C00089500 | 2024-06-14 1:43PM EDT | 89.50 | 5.17 | 5.20 | 5.35 | +0.95 | +22.51% | 45 | 599 | 31.15% |
| TLT240621C00090000 | 2024-06-14 3:59PM EDT | 90.00 | 4.75 | 4.70 | 4.80 | +0.67 | +16.42% | 442 | 35,618 | 26.47% |
| TLT240621C00090500 | 2024-06-14 3:58PM EDT | 90.50 | 4.24 | 4.20 | 4.35 | +0.69 | +19.44% | 296 | 10,188 | 26.47% |
| TLT240621C00091000 | 2024-06-14 3:51PM EDT | 91.00 | 3.78 | 3.70 | 3.90 | +0.71 | +23.13% | 1,092 | 20,148 | 25.98% |
| TLT240621C00091500 | 2024-06-14 3:08PM EDT | 91.50 | 3.30 | 3.25 | 3.40 | +0.71 | +27.41% | 66 | 15,895 | 23.44% |
| TLT240621C00092000 | 2024-06-14 3:59PM EDT | 92.00 | 2.81 | 2.80 | 2.84 | +0.62 | +28.31% | 2,257 | 26,632 | 18.90% |
| TLT240621C00092500 | 2024-06-14 3:58PM EDT | 92.50 | 2.31 | 2.34 | 2.40 | +0.56 | +32.00% | 276 | 3,223 | 18.26% |
| TLT240621C00093000 | 2024-06-14 3:57PM EDT | 93.00 | 1.88 | 1.90 | 1.96 | +0.47 | +33.33% | 2,396 | 30,653 | 17.09% |
| TLT240621C00093500 | 2024-06-14 3:57PM EDT | 93.50 | 1.49 | 1.49 | 1.54 | +0.44 | +41.90% | 1,213 | 12,655 | 15.92% |
| TLT240621C00094000 | 2024-06-14 3:56PM EDT | 94.00 | 1.12 | 1.15 | 1.17 | +0.33 | +41.77% | 13,402 | 28,607 | 15.16% |
| TLT240621C00094500 | 2024-06-14 3:56PM EDT | 94.50 | 0.82 | 0.84 | 0.87 | +0.24 | +41.38% | 1,624 | 3,351 | 14.97% |
| TLT240621C00095000 | 2024-06-14 3:59PM EDT | 95.00 | 0.60 | 0.60 | 0.62 | +0.20 | +50.00% | 16,553 | 51,222 | 14.77% |
| TLT240621C00095500 | 2024-06-14 3:59PM EDT | 95.50 | 0.42 | 0.42 | 0.44 | +0.14 | +50.00% | 21,109 | 11,822 | 14.97% |
| TLT240621C00096000 | 2024-06-14 3:59PM EDT | 96.00 | 0.30 | 0.29 | 0.30 | +0.12 | +66.67% | 5,228 | 32,491 | 15.09% |
| TLT240621C00096500 | 2024-06-14 3:58PM EDT | 96.50 | 0.20 | 0.20 | 0.21 | +0.08 | +66.67% | 4,478 | 531 | 15.53% |
| TLT240621C00097000 | 2024-06-14 3:55PM EDT | 97.00 | 0.13 | 0.14 | 0.15 | +0.04 | +44.44% | 2,618 | 27,608 | 16.11% |
| TLT240621C00097500 | 2024-06-14 3:57PM EDT | 97.50 | 0.10 | 0.10 | 0.11 | +0.04 | +66.67% | 976 | 152 | 16.80% |
| TLT240621C00098000 | 2024-06-14 3:28PM EDT | 98.00 | 0.06 | 0.07 | 0.09 | +0.01 | +20.00% | 412 | 23,526 | 17.97% |
| TLT240621C00099000 | 2024-06-14 3:57PM EDT | 99.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 120 | 9,087 | 19.92% |
| TLT240621C00100000 | 2024-06-14 3:56PM EDT | 100.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 611 | 19,786 | 21.68% |
| TLT240621C00101000 | 2024-06-14 3:56PM EDT | 101.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 472 | 2,798 | 25.00% |
| TLT240621C00102000 | 2024-06-14 2:39PM EDT | 102.00 | 0.03 | 0.02 | 0.03 | -0.23 | -88.46% | 25 | 9,173 | 26.76% |
| TLT240621C00103000 | 2024-06-14 12:57PM EDT | 103.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 516 | 1,771 | 28.13% |
| TLT240621C00104000 | 2024-06-14 3:51PM EDT | 104.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 509 | 7,369 | 30.86% |
| TLT240621C00105000 | 2024-06-14 3:52PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 144 | 9,192 | 33.20% |
| TLT240621C00106000 | 2024-06-14 1:50PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 678 | 32.81% |
| TLT240621C00107000 | 2024-06-12 9:30AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,372 | 35.16% |
| TLT240621C00108000 | 2024-06-12 12:13PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23,951 | 37.50% |
| TLT240621C00109000 | 2024-06-12 9:32AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,385 | 39.84% |
| TLT240621C00110000 | 2024-06-14 1:32PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 18,950 | 42.19% |
| TLT240621C00111000 | 2024-06-05 11:08AM EDT | 111.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 553 | 44.53% |
| TLT240621C00112000 | 2024-06-12 9:36AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 645 | 46.88% |
| TLT240621C00113000 | 2024-06-06 10:42AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 142 | 49.22% |
| TLT240621C00114000 | 2024-06-06 12:11PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 167 | 51.56% |
| TLT240621C00115000 | 2024-06-11 2:41PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,941 | 50.00% |
| TLT240621C00116000 | 2024-05-01 3:26PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 376 | 51.56% |
| TLT240621C00117000 | 2024-06-04 1:31PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 1,853 | 53.13% |
| TLT240621C00118000 | 2024-05-17 2:47PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 216 | 56.25% |
| TLT240621C00119000 | 2024-05-10 12:04PM EDT | 119.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 290 | 57.81% |
| TLT240621C00120000 | 2024-06-05 9:47AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,882 | 59.38% |
| TLT240621C00121000 | 2024-06-05 9:47AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 172 | 60.94% |
| TLT240621C00122000 | 2024-05-15 10:51AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 960 | 1,225 | 62.50% |
| TLT240621C00123000 | 2024-05-15 1:25PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 182 | 65.63% |
| TLT240621C00124000 | 2024-05-15 1:25PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 97 | 65.63% |
| TLT240621C00125000 | 2024-05-14 3:10PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,081 | 18,209 | 68.75% |
| TLT240621C00126000 | 2024-02-14 12:50PM EDT | 126.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 18 | 48 | 80.47% |
| TLT240621C00127000 | 2024-03-11 2:50PM EDT | 127.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 29 | 79.69% |
| TLT240621C00128000 | 2023-12-21 12:31PM EDT | 128.00 | 0.38 | 0.08 | 0.12 | 0.00 | - | 2 | 9 | 103.52% |
| TLT240621C00129000 | 2024-02-15 2:36PM EDT | 129.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 20 | 81 | 85.94% |
| TLT240621C00130000 | 2024-05-07 12:02PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,676 | 50.00% |
| TLT240621C00131000 | 2024-04-05 3:04PM EDT | 131.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,000 | 78.13% |
| TLT240621C00132000 | 2023-12-20 3:06PM EDT | 132.00 | 0.28 | 0.06 | 0.10 | 0.00 | - | 3 | 32 | 108.59% |
| TLT240621C00133000 | 2024-04-17 1:05PM EDT | 133.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 81.25% |
| TLT240621C00134000 | 2024-03-21 9:57AM EDT | 134.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 161 | 168 | 89.06% |
| TLT240621C00135000 | 2024-05-15 12:02PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 84.38% |
| TLT240621C00136000 | 2023-06-20 1:33PM EDT | 136.00 | 0.80 | 0.48 | 0.70 | 0.00 | - | - | 2 | 163.28% |
| TLT240621C00137000 | 2024-03-07 10:56AM EDT | 137.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 93.75% |
| TLT240621C00138000 | 2023-08-14 9:37AM EDT | 138.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 4 | 2 | 138.09% |
| TLT240621C00139000 | 2024-01-12 4:55PM EDT | 139.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 10 | 11 | 114.06% |
| TLT240621C00140000 | 2024-06-06 1:06PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,023 | 93.75% |
| TLT240621C00141000 | 2024-04-15 11:07AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 690 | 888 | 93.75% |
| TLT240621C00142000 | 2024-01-05 1:48PM EDT | 142.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 100 | 271 | 122.66% |
| TLT240621C00143000 | 2023-08-03 1:04PM EDT | 143.00 | 0.34 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 148.05% |
| TLT240621C00144000 | 2023-12-29 10:41AM EDT | 144.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 5 | 6 | 124.61% |
| TLT240621C00145000 | 2024-02-09 3:52PM EDT | 145.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 235 | 114.06% |
| TLT240621C00146000 | 2024-01-12 1:00PM EDT | 146.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 10 | 80 | 122.66% |
| TLT240621C00147000 | 2023-12-28 10:59AM EDT | 147.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 1 | 5 | 125.00% |
| TLT240621C00148000 | 2023-12-28 11:07AM EDT | 148.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | - | 51 | 126.56% |
| TLT240621C00149000 | 2024-02-05 1:23PM EDT | 149.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 69 | 120.31% |
| TLT240621C00150000 | 2024-05-13 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 123 | 50.00% |
| TLT240621C00151000 | 2023-12-28 11:17AM EDT | 151.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 30 | 1 | 128.91% |
| TLT240621C00152000 | 2023-12-28 11:04AM EDT | 152.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 29 | 130.47% |
| TLT240621C00153000 | 2023-11-20 11:56AM EDT | 153.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | - | 100 | 144.53% |
| TLT240621C00154000 | 2024-03-14 1:47PM EDT | 154.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,988 | 112.50% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00043000 | 2024-02-07 10:48AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 206.25% |
| TLT240621P00047000 | 2023-09-26 1:55PM EDT | 47.00 | 0.06 | 0.06 | 0.25 | 0.00 | - | 5 | 15 | 243.75% |
| TLT240621P00050000 | 2024-03-13 11:43AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 360 | 150.00% |
| TLT240621P00052000 | 2023-11-13 2:19PM EDT | 52.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 20 | 167.19% |
| TLT240621P00053000 | 2024-06-11 12:32PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 137.50% |
| TLT240621P00054000 | 2023-10-24 1:19PM EDT | 54.00 | 0.21 | 0.03 | 0.09 | 0.00 | - | 10 | 10 | 175.00% |
| TLT240621P00055000 | 2024-02-22 2:47PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 59 | 131.25% |
| TLT240621P00056000 | 2023-11-22 1:01PM EDT | 56.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 182.42% |
| TLT240621P00057000 | 2023-10-24 1:10PM EDT | 57.00 | 0.27 | 0.05 | 0.11 | 0.00 | - | - | 24 | 165.63% |
| TLT240621P00058000 | 2023-10-24 1:08PM EDT | 58.00 | 0.30 | 0.05 | 0.12 | 0.00 | - | - | 12 | 162.11% |
| TLT240621P00059000 | 2024-01-24 12:33PM EDT | 59.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 26 | 128.13% |
| TLT240621P00060000 | 2024-04-10 10:15AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 50.00% |
| TLT240621P00061000 | 2024-04-10 10:57AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11 | 106.25% |
| TLT240621P00062000 | 2024-01-09 2:27PM EDT | 62.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 121.88% |
| TLT240621P00063000 | 2024-01-25 1:03PM EDT | 63.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 316 | 117.19% |
| TLT240621P00064000 | 2024-04-26 10:40AM EDT | 64.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 186 | 96.88% |
| TLT240621P00065000 | 2024-06-13 12:59PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 914 | 93.75% |
| TLT240621P00066000 | 2024-04-15 10:10AM EDT | 66.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 90.63% |
| TLT240621P00067000 | 2024-06-14 1:52PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 184 | 84.38% |
| TLT240621P00068000 | 2024-05-06 2:47PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 17 | 81.25% |
| TLT240621P00069000 | 2024-04-23 9:47AM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 50.00% |
| TLT240621P00070000 | 2024-06-14 1:52PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 2,592 | 75.00% |
| TLT240621P00071000 | 2024-05-09 9:51AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 193 | 71.88% |
| TLT240621P00072000 | 2024-05-03 10:39AM EDT | 72.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 234 | 68.75% |
| TLT240621P00073000 | 2024-05-17 3:57PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 244 | 65.63% |
| TLT240621P00074000 | 2024-05-01 1:50PM EDT | 74.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1,363 | 62.50% |
| TLT240621P00075000 | 2024-06-14 1:52PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 5,802 | 59.38% |
| TLT240621P00076000 | 2024-06-14 1:52PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 339 | 56.25% |
| TLT240621P00077000 | 2024-06-06 11:26AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 448 | 53.13% |
| TLT240621P00078000 | 2024-06-13 9:43AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,223 | 50.00% |
| TLT240621P00079000 | 2024-06-11 10:01AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,467 | 50.78% |
| TLT240621P00080000 | 2024-06-12 3:39PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,627 | 47.66% |
| TLT240621P00081000 | 2024-06-10 12:24PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,261 | 44.53% |
| TLT240621P00082000 | 2024-06-13 2:11PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,213 | 41.41% |
| TLT240621P00083000 | 2024-06-13 10:04AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12,751 | 38.28% |
| TLT240621P00084000 | 2024-06-14 12:27PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 2,811 | 35.16% |
| TLT240621P00085000 | 2024-06-14 3:15PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 55,674 | 32.03% |
| TLT240621P00086000 | 2024-06-14 2:00PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 19,470 | 28.91% |
| TLT240621P00086500 | 2024-06-14 2:59PM EDT | 86.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 147 | 27.34% |
| TLT240621P00087000 | 2024-06-14 3:59PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 275 | 27,283 | 25.78% |
| TLT240621P00087500 | 2024-06-14 11:39AM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 1,787 | 24.22% |
| TLT240621P00088000 | 2024-06-14 3:56PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 279 | 33,007 | 22.66% |
| TLT240621P00088500 | 2024-06-14 3:46PM EDT | 88.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 4,871 | 21.09% |
| TLT240621P00089000 | 2024-06-14 3:48PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 174 | 60,199 | 19.53% |
| TLT240621P00089500 | 2024-06-14 3:45PM EDT | 89.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 742 | 3,060 | 19.92% |
| TLT240621P00090000 | 2024-06-14 3:59PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 3,312 | 55,567 | 18.36% |
| TLT240621P00090500 | 2024-06-14 3:39PM EDT | 90.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 179 | 5,606 | 17.77% |
| TLT240621P00091000 | 2024-06-14 3:52PM EDT | 91.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 2,428 | 15,759 | 16.02% |
| TLT240621P00091500 | 2024-06-14 3:52PM EDT | 91.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 1,495 | 8,225 | 14.94% |
| TLT240621P00092000 | 2024-06-14 3:55PM EDT | 92.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 3,654 | 19,019 | 14.75% |
| TLT240621P00092500 | 2024-06-14 3:46PM EDT | 92.50 | 0.10 | 0.08 | 0.09 | -0.13 | -56.52% | 1,697 | 1,340 | 13.48% |
| TLT240621P00093000 | 2024-06-14 3:59PM EDT | 93.00 | 0.15 | 0.14 | 0.15 | -0.20 | -57.14% | 5,642 | 10,156 | 13.18% |
| TLT240621P00093500 | 2024-06-14 3:59PM EDT | 93.50 | 0.25 | 0.24 | 0.25 | -0.28 | -52.83% | 4,511 | 1,145 | 13.09% |
| TLT240621P00094000 | 2024-06-14 3:59PM EDT | 94.00 | 0.38 | 0.38 | 0.40 | -0.36 | -48.65% | 2,186 | 15,335 | 13.11% |
| TLT240621P00094500 | 2024-06-14 3:59PM EDT | 94.50 | 0.60 | 0.57 | 0.60 | -0.47 | -43.93% | 4,125 | 743 | 13.04% |
| TLT240621P00095000 | 2024-06-14 3:57PM EDT | 95.00 | 0.87 | 0.83 | 0.86 | -0.48 | -35.56% | 595 | 1,305 | 13.04% |
| TLT240621P00095500 | 2024-06-14 3:29PM EDT | 95.50 | 1.17 | 1.15 | 1.18 | -0.63 | -35.00% | 10 | 4 | 13.09% |
| TLT240621P00096000 | 2024-06-14 3:58PM EDT | 96.00 | 1.57 | 1.52 | 1.57 | -0.58 | -26.98% | 91 | 304 | 13.62% |
| TLT240621P00096500 | 2024-06-07 10:40AM EDT | 96.50 | 4.90 | 1.92 | 1.99 | 0.00 | - | 1 | 0 | 14.06% |
| TLT240621P00097000 | 2024-06-14 3:58PM EDT | 97.00 | 2.45 | 2.36 | 2.44 | -1.20 | -32.88% | 90 | 1,976 | 14.65% |
| TLT240621P00097500 | 2024-06-12 3:31PM EDT | 97.50 | 4.82 | 2.82 | 2.92 | 0.00 | - | 1 | 0 | 15.92% |
| TLT240621P00098000 | 2024-06-12 3:31PM EDT | 98.00 | 5.32 | 3.30 | 3.45 | 0.00 | - | 3 | 2 | 19.34% |
| TLT240621P00099000 | 2024-05-23 10:20AM EDT | 99.00 | 8.15 | 4.25 | 4.40 | 0.00 | - | 2 | 4 | 20.70% |
| TLT240621P00100000 | 2024-06-13 3:13PM EDT | 100.00 | 6.10 | 5.25 | 5.40 | 0.00 | - | 7 | 6 | 24.22% |
| TLT240621P00101000 | 2024-06-03 1:20PM EDT | 101.00 | 9.50 | 6.25 | 6.40 | 0.00 | - | 1 | 0 | 27.64% |
| TLT240621P00102000 | 2024-06-13 1:03PM EDT | 102.00 | 8.14 | 7.25 | 7.40 | 0.00 | - | 1 | 0 | 31.06% |
| TLT240621P00103000 | 2024-06-13 2:36PM EDT | 103.00 | 9.20 | 8.25 | 8.40 | 0.00 | - | 84 | 37 | 34.18% |
| TLT240621P00104000 | 2024-05-23 2:55PM EDT | 104.00 | 13.00 | 9.25 | 9.40 | 0.00 | - | 1 | 3 | 37.31% |
| TLT240621P00105000 | 2024-05-29 3:31PM EDT | 105.00 | 16.25 | 10.25 | 10.40 | 0.00 | - | 1 | 1 | 40.43% |
| TLT240621P00106000 | 2024-05-06 2:50PM EDT | 106.00 | 15.95 | 12.60 | 12.75 | 0.00 | - | 63 | 0 | 92.92% |
| TLT240621P00107000 | 2024-02-14 3:55PM EDT | 107.00 | 14.33 | 14.00 | 14.20 | 0.00 | - | 1 | 5 | 108.55% |
| TLT240621P00108000 | 2024-04-04 3:42PM EDT | 108.00 | 15.35 | 18.10 | 18.25 | 0.00 | - | 17 | 10 | 181.98% |
| TLT240621P00109000 | 2024-06-06 3:59PM EDT | 109.00 | 15.75 | 14.25 | 14.40 | 0.00 | - | 5 | 1 | 52.15% |
| TLT240621P00110000 | 2024-06-06 3:59PM EDT | 110.00 | 16.75 | 15.25 | 15.40 | 0.00 | - | 58 | 1 | 54.88% |
| TLT240621P00111000 | 2024-05-23 9:44AM EDT | 111.00 | 19.55 | 16.25 | 16.40 | 0.00 | - | 1 | 0 | 57.62% |
| TLT240621P00112000 | 2024-05-29 1:22PM EDT | 112.00 | 23.25 | 17.25 | 17.40 | 0.00 | - | 4 | 0 | 60.16% |
| TLT240621P00113000 | 2024-05-30 9:56AM EDT | 113.00 | 23.70 | 18.25 | 18.40 | 0.00 | - | 5 | 0 | 62.89% |
| TLT240621P00114000 | 2024-06-05 10:00AM EDT | 114.00 | 20.90 | 19.25 | 19.40 | 0.00 | - | 1 | 0 | 65.63% |
| TLT240621P00115000 | 2024-04-11 10:00AM EDT | 115.00 | 25.00 | 24.80 | 24.95 | 0.00 | - | 1 | 0 | 210.06% |
| TLT240621P00116000 | 2024-02-05 11:17AM EDT | 116.00 | 21.76 | 20.20 | 20.40 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240621P00117000 | 2024-06-05 10:00AM EDT | 117.00 | 23.90 | 22.25 | 22.40 | 0.00 | - | 1 | 0 | 73.05% |
| TLT240621P00118000 | 2024-03-06 3:54PM EDT | 118.00 | 21.97 | 26.55 | 26.65 | 0.00 | - | 1 | 0 | 193.85% |
| TLT240621P00119000 | 2024-02-05 11:10AM EDT | 119.00 | 24.70 | 23.20 | 23.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00120000 | 2024-03-21 12:07PM EDT | 120.00 | 27.10 | 30.90 | 31.00 | 0.00 | - | 194 | 0 | 255.57% |
| TLT240621P00121000 | 2024-05-31 9:41AM EDT | 121.00 | 30.70 | 26.25 | 26.40 | 0.00 | - | 1 | 0 | 82.81% |
| TLT240621P00122000 | 2023-12-14 11:45AM EDT | 122.00 | 23.95 | 25.35 | 25.55 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00123000 | 2023-12-20 11:00AM EDT | 123.00 | 23.85 | 28.85 | 29.05 | 0.00 | - | - | 0 | 129.49% |
| TLT240621P00125000 | 2023-12-20 4:40PM EDT | 125.00 | 25.45 | 30.85 | 31.05 | 0.00 | - | 6 | 0 | 135.35% |
| TLT240621P00128000 | 2023-12-20 11:00AM EDT | 128.00 | 28.85 | 33.80 | 34.05 | 0.00 | - | 1 | 0 | 142.58% |
| TLT240621P00129000 | 2023-06-30 11:08AM EDT | 129.00 | 26.70 | 29.30 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240621P00130000 | 2024-06-06 3:52PM EDT | 130.00 | 36.76 | 35.25 | 35.40 | 0.00 | - | 1 | 0 | 102.73% |
| TLT240621P00133000 | 2024-05-30 9:40AM EDT | 133.00 | 43.65 | 38.25 | 38.40 | 0.00 | - | 1 | 0 | 108.98% |
| TLT240621P00135000 | 2023-12-20 11:00AM EDT | 135.00 | 35.85 | 40.80 | 41.05 | 0.00 | - | - | 0 | 161.04% |
| TLT240621P00139000 | 2024-04-11 1:01PM EDT | 139.00 | 49.20 | 48.75 | 48.90 | 0.00 | - | 1 | 0 | 299.51% |
| TLT240621P00140000 | 2024-05-23 9:44AM EDT | 140.00 | 48.50 | 45.25 | 45.40 | 0.00 | - | - | 0 | 122.66% |
| TLT240621P00144000 | 2023-11-08 3:44PM EDT | 144.00 | 54.78 | 49.50 | 49.75 | 0.00 | - | - | 0 | 160.55% |
| TLT240621P00149000 | 2024-06-06 3:59PM EDT | 149.00 | 55.75 | 54.25 | 54.40 | 0.00 | - | 2 | 1 | 139.06% |
| TLT240621P00150000 | 2024-06-13 3:23PM EDT | 150.00 | 56.20 | 55.25 | 55.40 | 0.00 | - | 1 | 0 | 140.63% |
| TLT240621P00152000 | 2023-12-15 10:45AM EDT | 152.00 | 52.95 | 55.35 | 55.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00154000 | 2024-01-10 3:28PM EDT | 154.00 | 57.70 | 60.00 | 60.25 | 0.00 | - | 1 | 0 | 216.80% |
© 2024 Yahoo. Todos los derechos reservados.