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 compra
19 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 50.35 | 0.00 | - | - | 0 | 42.00 | - | - | - | - | - |
| 44.40 | 0.00 | - | - | 0 | 43.00 | - | - | - | - | - |
| - | - | - | - | - | 47.00 | 0.02 | 0.00 | - | 15 | 0 |
| 41.00 | 0.00 | - | - | 0 | 48.00 | 0.12 | 0.00 | - | 1 | 1 |
| 41.70 | 0.00 | - | 6 | 9 | 50.00 | 0.18 | 0.00 | - | 20 | 20 |
| 37.75 | 0.00 | - | 6 | 0 | 51.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | - | 0 | 52.00 | - | - | - | - | - |
| 40.55 | 0.00 | - | 1 | 1 | 53.00 | - | - | - | - | - |
| 38.45 | 0.00 | - | 2 | 0 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 57.00 | 0.34 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 58.00 | 0.04 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 59.00 | 0.03 | 0.00 | - | - | 3 |
| 32.60 | 0.00 | - | - | 10 | 60.00 | 0.24 | 0.00 | - | 2 | 81 |
| - | - | - | - | - | 61.00 | 0.03 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 62.00 | 0.03 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 63.00 | 0.02 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 64.00 | 0.01 | 0.00 | - | 1 | 31 |
| 27.85 | 0.00 | - | 5 | 16 | 65.00 | 0.03 | 0.00 | - | 2 | 12 |
| 20.94 | 0.00 | - | 1 | 2 | 66.00 | 0.02 | 0.00 | - | 15 | 17 |
| - | - | - | - | - | 67.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 68.00 | 0.01 | 0.00 | - | 7 | 36 |
| - | - | - | - | - | 69.00 | 0.01 | 0.00 | - | 1 | 147 |
| 24.77 | 0.00 | - | 2 | 10 | 70.00 | 0.01 | 0.00 | - | 1 | 255 |
| 26.90 | 0.00 | - | 3 | 4 | 71.00 | 0.01 | 0.00 | - | 76 | 107 |
| 19.70 | 0.00 | - | 1 | 1 | 72.00 | 0.02 | 0.00 | - | 1 | 30 |
| 20.40 | 0.00 | - | 1 | 1 | 73.00 | 0.01 | 0.00 | - | 190 | 172 |
| 19.50 | 0.00 | - | 3 | 0 | 74.00 | 0.01 | 0.00 | - | 340 | 344 |
| 18.35 | 0.00 | - | 6 | 23 | 75.00 | 0.01 | 0.00 | - | 1 | 396 |
| 12.56 | 0.00 | - | 1 | 2 | 76.00 | 0.01 | -0.01 | -50.00% | 1 | 933 |
| 16.60 | 0.00 | - | 1 | 1 | 77.00 | 0.02 | 0.00 | - | 50 | 393 |
| 14.01 | 0.00 | - | 7 | 4 | 78.00 | 0.03 | 0.00 | - | 1 | 340 |
| 15.82 | 0.00 | - | 10 | 19 | 79.00 | 0.02 | 0.00 | - | 3 | 120 |
| 14.10 | -0.64 | -4.34% | 12 | 97 | 80.00 | 0.02 | -0.01 | -33.33% | 4 | 1,752 |
| 8.01 | 0.00 | - | 1 | 53 | 81.00 | 0.03 | 0.00 | - | 2 | 2,566 |
| 12.90 | 0.00 | - | 1 | 175 | 82.00 | 0.03 | +0.01 | +50.00% | 2 | 4,933 |
| 10.91 | 0.00 | - | 10 | 391 | 83.00 | 0.03 | 0.00 | - | 20 | 13,791 |
| 9.56 | 0.00 | - | 1 | 44 | 84.00 | 0.04 | -0.01 | -20.00% | 20 | 11,494 |
| 9.64 | +0.68 | +7.59% | 7 | 637 | 85.00 | 0.05 | -0.01 | -16.67% | 352 | 32,259 |
| 8.65 | -0.20 | -2.26% | 11 | 344 | 86.00 | 0.05 | -0.02 | -28.57% | 59 | 4,039 |
| 7.80 | +0.75 | +10.64% | 905 | 1,435 | 87.00 | 0.08 | -0.03 | -27.27% | 20 | 7,577 |
| 6.80 | +0.75 | +12.40% | 135 | 7,085 | 88.00 | 0.10 | -0.03 | -23.08% | 1,174 | 21,297 |
| 5.75 | +0.65 | +12.75% | 15 | 3,257 | 89.00 | 0.15 | -0.06 | -28.57% | 153 | 17,105 |
| 4.94 | +0.74 | +17.62% | 386 | 11,196 | 90.00 | 0.21 | -0.11 | -34.38% | 727 | 38,325 |
| 3.99 | +0.57 | +16.67% | 217 | 14,756 | 91.00 | 0.33 | -0.18 | -35.29% | 2,455 | 19,062 |
| 3.27 | +0.65 | +24.81% | 77 | 11,091 | 92.00 | 0.52 | -0.26 | -33.33% | 846 | 10,833 |
| 2.54 | +0.50 | +24.51% | 462 | 16,729 | 93.00 | 0.80 | -0.39 | -32.77% | 1,292 | 11,202 |
| 1.93 | +0.39 | +25.32% | 3,347 | 22,055 | 94.00 | 1.21 | -0.43 | -26.22% | 1,692 | 4,309 |
| 1.41 | +0.30 | +27.03% | 8,158 | 47,186 | 95.00 | 1.71 | -0.53 | -23.66% | 635 | 4,678 |
| 1.01 | +0.22 | +27.85% | 2,610 | 8,414 | 96.00 | 2.35 | -0.64 | -21.40% | 18 | 1,912 |
| 0.70 | +0.15 | +27.27% | 8,160 | 17,303 | 97.00 | 3.84 | 0.00 | - | 6 | 3,369 |
| 0.47 | +0.09 | +23.68% | 2,875 | 12,215 | 98.00 | 4.22 | -0.71 | -14.40% | 3 | 1,011 |
| 0.32 | +0.04 | +14.29% | 3,461 | 3,956 | 99.00 | 5.90 | 0.00 | - | 12 | 31 |
| 0.22 | +0.03 | +15.79% | 2,078 | 19,657 | 100.00 | 5.67 | -0.05 | -0.87% | 2 | 62 |
| 0.16 | +0.02 | +14.29% | 3,224 | 812 | 101.00 | 8.00 | 0.00 | - | 5 | 12 |
| 0.12 | 0.00 | - | 43 | 7,730 | 102.00 | 10.43 | 0.00 | - | 4 | 4 |
| 0.09 | -0.01 | -10.00% | 23 | 15,762 | 103.00 | 9.85 | 0.00 | - | 14 | 3 |
| 0.07 | 0.00 | - | 10 | 324 | 104.00 | 13.85 | 0.00 | - | 17 | 4 |
| 0.07 | +0.01 | +16.67% | 13 | 15,902 | 105.00 | 11.95 | 0.00 | - | 5 | 5 |
| 0.04 | -0.03 | -42.86% | 21 | 1,947 | 106.00 | 17.72 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 101 | 320 | 107.00 | 18.74 | 0.00 | - | 10 | 0 |
| 0.08 | 0.00 | - | 93 | 491 | 108.00 | 12.25 | 0.00 | - | 15 | 30 |
| 0.03 | -0.02 | -40.00% | 12 | 277 | 109.00 | 11.00 | 0.00 | - | 5 | 15 |
| 0.03 | -0.02 | -40.00% | 14 | 17,404 | 110.00 | 16.20 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 20 | 2,882 | 111.00 | 16.15 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 232 | 112.00 | 18.01 | 0.00 | - | 5 | 2 |
| 0.03 | 0.00 | - | 2 | 430 | 113.00 | 21.16 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 4 | 183 | 114.00 | 18.96 | 0.00 | - | 116 | 0 |
| 0.03 | 0.00 | - | 100 | 867 | 115.00 | 25.25 | 0.00 | - | 28 | 0 |
| 0.02 | 0.00 | - | 35 | 119 | 116.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 200 | 313 | 117.00 | 20.57 | 0.00 | - | 30 | 0 |
| 0.06 | 0.00 | - | 30 | 143 | 118.00 | 22.00 | 0.00 | - | 9 | 0 |
| 0.03 | 0.00 | - | 20 | 293 | 119.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 5,906 | 120.00 | 21.45 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 6 | 63 | 121.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 147 | 122.00 | 22.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 9 | 123.00 | 29.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 30 | 114 | 124.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 306 | 125.00 | 28.98 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 2 | 325 | 126.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 176 | 127.00 | 30.98 | 0.00 | - | 1 | 1 |
| 0.35 | 0.00 | - | - | 1 | 128.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 18 | 129.00 | 38.80 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 196 | 130.00 | 30.96 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 5 | 14 | 131.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 132.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 11 | 133.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 6 | 134 | 134.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,000 | 1,303 | 135.00 | 36.22 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 2 | 5 | 136.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 9 | 137.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 329 | 138.00 | 38.95 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | - | 1 | 139.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 38 | 158 | 140.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 634 | 1,009 | 141.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 279 | 142.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 88 | 145.00 | - | - | - | - | - |
| - | - | - | - | - | 148.00 | 59.45 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | - | 25 | 149.00 | 57.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 184 | 150.00 | 55.00 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 20 | 20 | 151.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 167 | 152.00 | 61.20 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.