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 comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00060000 | 2024-05-01 10:14AM EDT | 60.00 | 28.75 | 30.50 | 30.60 | 0.00 | - | 2 | 18 | 0.00% |
| TLT240628C00065000 | 2024-01-12 10:45AM EDT | 65.00 | 32.30 | 27.00 | 31.15 | 0.00 | - | 1 | 53 | 196.53% |
| TLT240628C00070000 | 2024-06-13 10:58AM EDT | 70.00 | 23.23 | 24.65 | 24.80 | 0.00 | - | 2 | 1,038 | 94.92% |
| TLT240628C00075000 | 2024-06-05 10:00AM EDT | 75.00 | 18.40 | 19.65 | 19.80 | 0.00 | - | 1 | 54 | 75.98% |
| TLT240628C00080000 | 2024-06-14 9:35AM EDT | 80.00 | 14.59 | 14.65 | 14.80 | 0.00 | - | 1 | 158 | 57.81% |
| TLT240628C00081000 | 2024-06-03 3:12PM EDT | 81.00 | 10.85 | 13.65 | 13.80 | 0.00 | - | 170 | 171 | 54.30% |
| TLT240628C00082000 | 2024-06-03 9:57AM EDT | 82.00 | 9.26 | 12.65 | 12.85 | 0.00 | - | 1 | 5 | 52.44% |
| TLT240628C00083000 | 2024-06-03 9:50AM EDT | 83.00 | 8.10 | 11.65 | 11.85 | 0.00 | - | 5 | 26 | 54.39% |
| TLT240628C00084000 | 2024-05-31 9:31AM EDT | 84.00 | 6.55 | 10.65 | 10.85 | 0.00 | - | 5 | 5 | 50.49% |
| TLT240628C00085000 | 2024-06-18 10:25AM EDT | 85.00 | 8.95 | 9.65 | 9.85 | +0.20 | +2.29% | 3 | 539 | 46.48% |
| TLT240628C00086000 | 2024-06-18 12:21PM EDT | 86.00 | 8.41 | 8.70 | 8.85 | +0.52 | +6.59% | 3 | 273 | 42.58% |
| TLT240628C00087000 | 2024-06-18 12:21PM EDT | 87.00 | 7.44 | 7.70 | 7.85 | +2.39 | +47.33% | 6 | 454 | 38.67% |
| TLT240628C00088000 | 2024-06-18 1:53PM EDT | 88.00 | 6.50 | 6.70 | 6.85 | -0.30 | -4.41% | 1 | 5,630 | 34.67% |
| TLT240628C00089000 | 2024-06-18 11:53AM EDT | 89.00 | 5.45 | 5.70 | 5.85 | +0.80 | +17.20% | 2,105 | 8,687 | 30.62% |
| TLT240628C00090000 | 2024-06-18 3:25PM EDT | 90.00 | 4.69 | 4.70 | 4.90 | +0.74 | +18.73% | 220 | 13,685 | 28.03% |
| TLT240628C00091000 | 2024-06-18 2:26PM EDT | 91.00 | 3.55 | 3.75 | 3.85 | +0.50 | +16.39% | 133 | 2,693 | 22.27% |
| TLT240628C00092000 | 2024-06-18 3:54PM EDT | 92.00 | 2.84 | 2.84 | 2.90 | +0.68 | +31.48% | 120 | 2,901 | 19.14% |
| TLT240628C00093000 | 2024-06-18 3:45PM EDT | 93.00 | 1.95 | 1.95 | 2.01 | +0.57 | +41.30% | 796 | 20,731 | 16.55% |
| TLT240628C00094000 | 2024-06-18 3:59PM EDT | 94.00 | 1.20 | 1.21 | 1.24 | +0.34 | +39.53% | 2,053 | 16,441 | 14.70% |
| TLT240628C00095000 | 2024-06-18 3:59PM EDT | 95.00 | 0.67 | 0.68 | 0.70 | +0.18 | +36.73% | 1,665 | 44,567 | 14.21% |
| TLT240628C00096000 | 2024-06-18 3:57PM EDT | 96.00 | 0.34 | 0.35 | 0.36 | +0.06 | +21.43% | 1,071 | 8,507 | 14.21% |
| TLT240628C00097000 | 2024-06-18 3:46PM EDT | 97.00 | 0.17 | 0.17 | 0.18 | +0.03 | +21.43% | 6,524 | 28,314 | 14.65% |
| TLT240628C00098000 | 2024-06-18 3:32PM EDT | 98.00 | 0.08 | 0.09 | 0.10 | +0.01 | +14.29% | 2,212 | 3,270 | 15.72% |
| TLT240628C00099000 | 2024-06-18 3:59PM EDT | 99.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 57 | 1,722 | 16.41% |
| TLT240628C00100000 | 2024-06-18 3:56PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 735 | 7,650 | 17.58% |
| TLT240628C00101000 | 2024-06-17 1:34PM EDT | 101.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 1,255 | 20.12% |
| TLT240628C00102000 | 2024-06-18 11:28AM EDT | 102.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 326 | 21.29% |
| TLT240628C00103000 | 2024-06-18 3:56PM EDT | 103.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 38 | 428 | 23.63% |
| TLT240628C00104000 | 2024-06-18 3:57PM EDT | 104.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 789 | 25.78% |
| TLT240628C00105000 | 2024-06-18 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,483 | 25.78% |
| TLT240628C00106000 | 2024-06-17 1:34PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 377 | 618 | 27.74% |
| TLT240628C00107000 | 2024-06-17 12:59PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 190 | 29.69% |
| TLT240628C00108000 | 2024-06-13 10:41AM EDT | 108.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 269 | 32.03% |
| TLT240628C00109000 | 2024-06-17 1:13PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 599 | 33.59% |
| TLT240628C00110000 | 2024-06-17 1:08PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 3,054 | 35.94% |
| TLT240628C00111000 | 2024-06-13 2:32PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 153 | 37.50% |
| TLT240628C00112000 | 2024-06-05 9:45AM EDT | 112.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 16,963 | 39.06% |
| TLT240628C00113000 | 2024-03-19 12:07PM EDT | 113.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 28 | 51.56% |
| TLT240628C00114000 | 2024-06-14 10:01AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 42.97% |
| TLT240628C00115000 | 2024-05-20 9:35AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 515 | 44.53% |
| TLT240628C00116000 | 2024-06-04 3:39PM EDT | 116.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 46.88% |
| TLT240628C00117000 | 2024-06-05 11:47AM EDT | 117.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 259 | 48.44% |
| TLT240628C00118000 | 2024-06-05 11:47AM EDT | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,228 | 50.00% |
| TLT240628C00120000 | 2024-06-05 9:49AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,051 | 50.00% |
| TLT240628C00125000 | 2024-05-10 12:16PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 990 | 57.81% |
| TLT240628C00130000 | 2024-05-15 3:55PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,455 | 65.63% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00060000 | 2024-05-02 10:23AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 93.75% |
| TLT240628P00065000 | 2024-06-13 12:59PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 216 | 78.13% |
| TLT240628P00070000 | 2024-05-29 10:58AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 126 | 62.50% |
| TLT240628P00075000 | 2024-06-06 9:39AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 673 | 50.00% |
| TLT240628P00080000 | 2024-06-18 12:09PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,896 | 39.84% |
| TLT240628P00081000 | 2024-06-10 3:36PM EDT | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 151 | 170 | 37.50% |
| TLT240628P00082000 | 2024-06-17 10:06AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 333 | 34.38% |
| TLT240628P00083000 | 2024-06-14 11:38AM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 323 | 32.03% |
| TLT240628P00084000 | 2024-06-18 10:20AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,464 | 28.91% |
| TLT240628P00085000 | 2024-06-18 12:43PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 11,900 | 26.56% |
| TLT240628P00086000 | 2024-06-18 3:10PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 6,708 | 24.22% |
| TLT240628P00087000 | 2024-06-18 12:33PM EDT | 87.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 26 | 1,942 | 23.44% |
| TLT240628P00088000 | 2024-06-18 3:55PM EDT | 88.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 184 | 9,862 | 20.70% |
| TLT240628P00089000 | 2024-06-18 3:12PM EDT | 89.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 33 | 5,027 | 19.14% |
| TLT240628P00090000 | 2024-06-18 3:23PM EDT | 90.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 429 | 5,658 | 17.77% |
| TLT240628P00091000 | 2024-06-18 2:04PM EDT | 91.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 51 | 9,841 | 15.63% |
| TLT240628P00092000 | 2024-06-18 3:52PM EDT | 92.00 | 0.11 | 0.10 | 0.12 | -0.14 | -56.00% | 281 | 3,485 | 13.97% |
| TLT240628P00093000 | 2024-06-18 3:59PM EDT | 93.00 | 0.22 | 0.21 | 0.23 | -0.28 | -56.00% | 13,789 | 8,640 | 12.60% |
| TLT240628P00094000 | 2024-06-18 3:59PM EDT | 94.00 | 0.48 | 0.47 | 0.49 | -0.49 | -50.52% | 1,030 | 15,666 | 12.01% |
| TLT240628P00095000 | 2024-06-18 3:49PM EDT | 95.00 | 0.95 | 0.93 | 0.96 | -0.75 | -44.12% | 881 | 17,386 | 11.77% |
| TLT240628P00096000 | 2024-06-18 1:04PM EDT | 96.00 | 1.66 | 1.61 | 1.65 | -1.01 | -37.83% | 7 | 494 | 11.77% |
| TLT240628P00097000 | 2024-06-18 3:19PM EDT | 97.00 | 2.56 | 2.45 | 2.51 | -0.75 | -22.66% | 55 | 17 | 12.26% |
| TLT240628P00098000 | 2024-06-17 9:54AM EDT | 98.00 | 4.64 | 3.35 | 3.50 | 0.00 | - | 1 | 0 | 15.33% |
| TLT240628P00099000 | 2024-06-12 11:37AM EDT | 99.00 | 5.65 | 4.35 | 4.50 | 0.00 | - | 2 | 22 | 18.56% |
| TLT240628P00100000 | 2024-06-17 11:02AM EDT | 100.00 | 6.52 | 5.35 | 5.50 | 0.00 | - | 36 | 3 | 21.68% |
| TLT240628P00101000 | 2024-06-05 2:10PM EDT | 101.00 | 7.87 | 6.35 | 6.50 | 0.00 | - | 10 | 0 | 24.61% |
| TLT240628P00102000 | 2024-04-25 11:17AM EDT | 102.00 | 14.50 | 10.75 | 10.90 | 0.00 | - | 5 | 0 | 99.61% |
| TLT240628P00103000 | 2024-06-04 9:45AM EDT | 103.00 | 10.73 | 8.35 | 8.50 | 0.00 | - | 20 | 0 | 30.27% |
| TLT240628P00104000 | 2024-06-13 3:11PM EDT | 104.00 | 10.19 | 9.35 | 9.50 | 0.00 | - | 17 | 0 | 33.01% |
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 105.00 | 16.28 | 13.60 | 13.75 | 0.00 | - | 4 | 0 | 111.38% |
| TLT240628P00106000 | 2024-05-01 10:52AM EDT | 106.00 | 17.65 | 15.70 | 15.80 | 0.00 | - | 3 | 0 | 134.91% |
| TLT240628P00107000 | 2024-05-01 10:52AM EDT | 107.00 | 18.65 | 16.70 | 16.80 | 0.00 | - | 3 | 0 | 139.48% |
| TLT240628P00108000 | 2024-05-08 3:29PM EDT | 108.00 | 17.80 | 16.40 | 16.55 | 0.00 | - | 1 | 0 | 120.83% |
| TLT240628P00109000 | 2024-05-23 3:32PM EDT | 109.00 | 17.98 | 14.35 | 14.50 | 0.00 | - | 40 | 0 | 45.70% |
| TLT240628P00110000 | 2024-05-08 3:29PM EDT | 110.00 | 19.78 | 18.40 | 18.55 | 0.00 | - | 1 | 4 | 128.98% |
| TLT240628P00112000 | 2024-02-05 11:27AM EDT | 112.00 | 17.65 | 16.20 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240628P00114000 | 2024-05-30 9:56AM EDT | 114.00 | 24.70 | 19.35 | 19.50 | 0.00 | - | 3 | 0 | 57.23% |
| TLT240628P00115000 | 2024-02-05 11:28AM EDT | 115.00 | 20.65 | 19.20 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00118000 | 2024-02-22 11:35AM EDT | 118.00 | 25.45 | 24.15 | 24.25 | 0.00 | - | 1 | 0 | 101.90% |
| TLT240628P00120000 | 2024-05-03 9:58AM EDT | 120.00 | 30.21 | 29.70 | 29.80 | 0.00 | - | 171 | 0 | 190.50% |
| TLT240628P00125000 | 2023-08-01 1:08PM EDT | 125.00 | 26.91 | 28.45 | 28.65 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240628P00130000 | 2023-07-18 10:16AM EDT | 130.00 | 28.10 | 35.10 | 38.20 | 0.00 | - | 5 | 0 | 148.14% |
© 2024 Yahoo. Todos los derechos reservados.