iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:56AM EDT. Mercado abierto.
Opciones de compra
21 de junio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 47.35 | 0.00 | - | 3 | 0 | 42.00 | - | - | - | - | - |
| 47.80 | 0.00 | - | 27 | 0 | 43.00 | 0.01 | 0.00 | - | - | 1 |
| 43.95 | 0.00 | - | - | 0 | 44.00 | - | - | - | - | - |
| 43.90 | 0.00 | - | 2 | 0 | 45.00 | - | - | - | - | - |
| 41.80 | 0.00 | - | - | 0 | 47.00 | 0.06 | 0.00 | - | 5 | 15 |
| 41.20 | 0.00 | - | 4 | 0 | 48.00 | - | - | - | - | - |
| 40.00 | 0.00 | - | 2 | 0 | 49.00 | - | - | - | - | - |
| 40.45 | 0.00 | - | 15 | 26 | 50.00 | 0.02 | 0.00 | - | 30 | 360 |
| - | - | - | - | - | 52.00 | 0.08 | 0.00 | - | - | 20 |
| 35.75 | 0.00 | - | - | 0 | 53.00 | 0.01 | 0.00 | - | 2 | 3 |
| 35.15 | 0.00 | - | 2 | 0 | 54.00 | 0.21 | 0.00 | - | 10 | 10 |
| 44.50 | 0.00 | - | 1 | 0 | 55.00 | 0.01 | 0.00 | - | 50 | 59 |
| 34.25 | 0.00 | - | 4 | 0 | 56.00 | 0.07 | 0.00 | - | 1 | 37 |
| 35.50 | 0.00 | - | - | 64 | 57.00 | 0.27 | 0.00 | - | - | 24 |
| 40.65 | 0.00 | - | - | 1 | 58.00 | 0.30 | 0.00 | - | - | 12 |
| 39.45 | 0.00 | - | - | 53 | 59.00 | 0.03 | 0.00 | - | 20 | 26 |
| 33.16 | 0.00 | - | 10 | 11 | 60.00 | 0.01 | 0.00 | - | 2 | 317 |
| 32.70 | 0.00 | - | 36 | 100 | 61.00 | 0.01 | 0.00 | - | 3 | 11 |
| 32.00 | 0.00 | - | 1 | 15 | 62.00 | 0.03 | 0.00 | - | 5 | 13 |
| 30.90 | 0.00 | - | 1 | 27 | 63.00 | 0.03 | 0.00 | - | 3 | 316 |
| 33.60 | 0.00 | - | - | 11 | 64.00 | 0.03 | 0.00 | - | 1 | 186 |
| 29.50 | 0.00 | - | 1 | 0 | 65.00 | 0.01 | 0.00 | - | 95 | 914 |
| 22.85 | 0.00 | - | 1 | 7 | 66.00 | 0.03 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 67.00 | 0.01 | 0.00 | - | 51 | 149 |
| 26.25 | 0.00 | - | 1 | 6 | 68.00 | 0.01 | 0.00 | - | 4 | 17 |
| 20.75 | 0.00 | - | 6 | 30 | 69.00 | 0.03 | 0.00 | - | 2 | 74 |
| 23.95 | 0.00 | - | 1 | 17 | 70.00 | 0.01 | 0.00 | - | 91 | 2,592 |
| 23.25 | 0.00 | - | 16 | 41 | 71.00 | 0.01 | 0.00 | - | 148 | 193 |
| 18.35 | 0.00 | - | 1 | 0 | 72.00 | 0.03 | 0.00 | - | 2 | 234 |
| 16.05 | 0.00 | - | 23 | 0 | 73.00 | 0.01 | 0.00 | - | 2 | 244 |
| 20.35 | 0.00 | - | 8 | 26 | 74.00 | 0.05 | 0.00 | - | 1 | 1,363 |
| 19.48 | 0.00 | - | 2 | 18 | 75.00 | 0.01 | 0.00 | - | 70 | 5,801 |
| 17.34 | 0.00 | - | 1 | 0 | 76.00 | 0.01 | 0.00 | - | 120 | 302 |
| 13.55 | 0.00 | - | 1 | 0 | 77.00 | 0.01 | 0.00 | - | 1 | 448 |
| 12.55 | 0.00 | - | 67 | 2 | 78.00 | 0.01 | 0.00 | - | 1 | 1,223 |
| 13.40 | 0.00 | - | 1 | 1 | 79.00 | 0.01 | 0.00 | - | 1 | 5,467 |
| 13.75 | 0.00 | - | 10 | 221 | 80.00 | 0.01 | 0.00 | - | 4 | 18,627 |
| 12.40 | 0.00 | - | 5 | 12 | 81.00 | 0.01 | 0.00 | - | 8 | 2,261 |
| 12.70 | 0.00 | - | 27 | 48 | 82.00 | 0.01 | 0.00 | - | 4 | 6,213 |
| 11.50 | 0.00 | - | 5 | 213 | 83.00 | 0.01 | 0.00 | - | 2 | 12,749 |
| 8.90 | 0.00 | - | 44 | 260 | 84.00 | 0.01 | 0.00 | - | 1 | 2,752 |
| 8.72 | 0.00 | - | 25 | 14,230 | 85.00 | 0.01 | 0.00 | - | 23 | 55,665 |
| 7.80 | 0.00 | - | 18 | 3,031 | 86.00 | 0.01 | 0.00 | - | 14 | 19,463 |
| 3.20 | 0.00 | - | 3 | 3 | 86.50 | 0.01 | 0.00 | - | 10 | 144 |
| 6.78 | 0.00 | - | 49 | 608 | 87.00 | 0.01 | 0.00 | - | 23 | 27,260 |
| 5.53 | 0.00 | - | 4 | 137 | 87.50 | 0.01 | 0.00 | - | 1 | 1,892 |
| 5.96 | +0.26 | +4.56% | 1 | 10,898 | 88.00 | 0.01 | 0.00 | - | 20 | 32,437 |
| 6.30 | 0.00 | - | 1 | 396 | 88.50 | 0.01 | 0.00 | - | 8 | 4,872 |
| 5.05 | +0.28 | +5.87% | 1 | 41,177 | 89.00 | 0.01 | 0.00 | - | 32 | 60,155 |
| 4.25 | 0.00 | - | 2 | 638 | 89.50 | 0.01 | 0.00 | - | 1 | 3,371 |
| 4.00 | +0.25 | +6.67% | 12 | 35,571 | 90.00 | 0.01 | 0.00 | - | 3 | 52,749 |
| 3.30 | 0.00 | - | 39 | 9,983 | 90.50 | 0.02 | 0.00 | - | 24 | 5,588 |
| 2.82 | 0.00 | - | 140 | 19,454 | 91.00 | 0.01 | -0.02 | -40.00% | 7 | 15,649 |
| 2.52 | +0.17 | +7.23% | 2 | 15,888 | 91.50 | 0.03 | -0.01 | -25.00% | 5 | 9,100 |
| 2.05 | +0.19 | +10.22% | 7 | 25,653 | 92.00 | 0.04 | -0.03 | -37.50% | 33 | 16,978 |
| 1.57 | +0.09 | +6.47% | 23 | 3,224 | 92.50 | 0.08 | -0.07 | -31.82% | 1 | 3,292 |
| 1.18 | +0.17 | +16.83% | 267 | 30,462 | 93.00 | 0.15 | -0.10 | -40.00% | 290 | 9,934 |
| 0.77 | +0.08 | +11.59% | 12 | 9,459 | 93.50 | 0.28 | -0.17 | -36.96% | 35 | 5,152 |
| 0.48 | +0.03 | +6.67% | 326 | 31,425 | 94.00 | 0.51 | -0.16 | -24.24% | 230 | 16,457 |
| 0.30 | +0.01 | +3.45% | 138 | 3,331 | 94.50 | 0.77 | -0.26 | -25.24% | 10 | 3,816 |
| 0.17 | 0.00 | - | 129 | 42,642 | 95.00 | 1.40 | 0.00 | - | 267 | 1,679 |
| 0.09 | -0.01 | -10.00% | 96 | 12,905 | 95.50 | 1.92 | 0.00 | - | 5 | 11 |
| 0.05 | -0.01 | -16.67% | 7 | 38,119 | 96.00 | 2.28 | 0.00 | - | 36 | 324 |
| 0.02 | -0.01 | -33.33% | 9 | 4,452 | 96.50 | 4.90 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 147 | 26,689 | 97.00 | 3.41 | 0.00 | - | 47 | 1,933 |
| 0.01 | 0.00 | - | 205 | 906 | 97.50 | 4.82 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 48 | 23,498 | 98.00 | 4.58 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 623 | 9,539 | 99.00 | 5.60 | 0.00 | - | 7 | 5 |
| 0.01 | 0.00 | - | 20 | 19,983 | 100.00 | 6.30 | 0.00 | - | 13 | 4 |
| 0.01 | 0.00 | - | 565 | 3,327 | 101.00 | 9.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 9,162 | 102.00 | 8.14 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 516 | 2,011 | 103.00 | 9.30 | 0.00 | - | 11 | 37 |
| 0.02 | 0.00 | - | 509 | 7,639 | 104.00 | 13.00 | 0.00 | - | 1 | 3 |
| 0.02 | 0.00 | - | 144 | 9,218 | 105.00 | 16.25 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 65 | 663 | 106.00 | 15.95 | 0.00 | - | 63 | 0 |
| 0.01 | 0.00 | - | 3 | 1,372 | 107.00 | 14.33 | 0.00 | - | 1 | 5 |
| 0.01 | 0.00 | - | 2 | 23,951 | 108.00 | 15.35 | 0.00 | - | 17 | 10 |
| 0.01 | 0.00 | - | 1 | 5,385 | 109.00 | 15.75 | 0.00 | - | 5 | 1 |
| 0.01 | 0.00 | - | 16 | 18,953 | 110.00 | 16.75 | 0.00 | - | 58 | 1 |
| 0.03 | 0.00 | - | 2 | 553 | 111.00 | 19.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 645 | 112.00 | 23.25 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 142 | 113.00 | 23.70 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 60 | 167 | 114.00 | 20.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 7,941 | 115.00 | 25.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 32 | 376 | 116.00 | 21.76 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 20 | 1,853 | 117.00 | 23.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 216 | 118.00 | 21.97 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 290 | 119.00 | 24.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 23 | 2,882 | 120.00 | 27.10 | 0.00 | - | 194 | 0 |
| 0.01 | 0.00 | - | 23 | 172 | 121.00 | 30.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 960 | 1,225 | 122.00 | 23.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 24 | 182 | 123.00 | 23.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 97 | 124.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,081 | 18,209 | 125.00 | 25.45 | 0.00 | - | 6 | 0 |
| 0.08 | 0.00 | - | 18 | 48 | 126.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 29 | 127.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 9 | 128.00 | 28.85 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 20 | 81 | 129.00 | 26.70 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 50 | 1,676 | 130.00 | 36.76 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1,000 | 1,000 | 131.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 32 | 132.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 19 | 133.00 | 43.65 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 161 | 168 | 134.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 238 | 135.00 | 35.85 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | - | 2 | 136.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6 | 137.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 4 | 2 | 138.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 11 | 139.00 | 49.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 3,023 | 140.00 | 48.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 690 | 888 | 141.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 100 | 271 | 142.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 1 | 143.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 6 | 144.00 | 54.78 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 235 | 145.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 80 | 146.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 5 | 147.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 51 | 148.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 15 | 69 | 149.00 | 55.75 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 48 | 123 | 150.00 | 56.20 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 30 | 1 | 151.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 29 | 152.00 | 52.95 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | - | 100 | 153.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 4,988 | 154.00 | 57.70 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.