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 comprapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240726C00070000 | 2024-06-14 3:37PM EDT | 70.00 | 24.77 | 24.65 | 24.85 | 0.00 | - | - | - | 50.10% |
| TLT240726C00080000 | 2024-06-14 10:58AM EDT | 80.00 | 14.88 | 14.75 | 14.90 | 0.00 | - | 3 | 4 | 35.30% |
| TLT240726C00082000 | 2024-06-07 2:47PM EDT | 82.00 | 9.98 | 12.75 | 12.95 | 0.00 | - | 1 | 1 | 32.32% |
| TLT240726C00083000 | 2024-06-07 11:53AM EDT | 83.00 | 9.16 | 11.80 | 11.95 | 0.00 | - | 17 | 17 | 30.18% |
| TLT240726C00085000 | 2024-06-14 11:22AM EDT | 85.00 | 9.94 | 9.80 | 9.95 | 0.00 | - | 10 | 12 | 25.95% |
| TLT240726C00086000 | 2024-06-12 12:39PM EDT | 86.00 | 8.00 | 8.80 | 9.00 | 0.00 | - | - | 43 | 24.73% |
| TLT240726C00087000 | 2024-06-12 12:39PM EDT | 87.00 | 7.05 | 7.85 | 8.00 | 0.00 | - | - | 55 | 22.53% |
| TLT240726C00087500 | 2024-06-11 1:37PM EDT | 87.50 | 4.70 | 7.35 | 7.50 | 0.00 | - | - | 4 | 21.44% |
| TLT240726C00088000 | 2024-06-18 1:02PM EDT | 88.00 | 6.95 | 6.90 | 7.05 | +0.85 | +13.93% | 78 | 12 | 21.09% |
| TLT240726C00088500 | 2024-06-12 12:39PM EDT | 88.50 | 5.65 | 6.40 | 6.55 | 0.00 | - | - | 103 | 19.95% |
| TLT240726C00089000 | 2024-06-14 11:36AM EDT | 89.00 | 6.05 | 5.95 | 6.10 | 0.00 | - | 1 | 86 | 19.48% |
| TLT240726C00089500 | 2024-06-14 11:58AM EDT | 89.50 | 5.49 | 5.50 | 5.65 | 0.00 | - | 4 | 38 | 18.95% |
| TLT240726C00090000 | 2024-06-18 3:43PM EDT | 90.00 | 5.08 | 5.05 | 5.15 | +0.73 | +16.78% | 1 | 104 | 17.73% |
| TLT240726C00090500 | 2024-06-17 11:02AM EDT | 90.50 | 3.83 | 4.60 | 4.75 | 0.00 | - | 2 | 44 | 17.63% |
| TLT240726C00091000 | 2024-06-18 1:11PM EDT | 91.00 | 4.00 | 4.20 | 4.30 | -0.40 | -9.09% | 4 | 97 | 16.87% |
| TLT240726C00091500 | 2024-06-18 1:01PM EDT | 91.50 | 3.63 | 3.80 | 3.90 | +0.43 | +13.44% | 43 | 238 | 16.55% |
| TLT240726C00092000 | 2024-06-18 1:44PM EDT | 92.00 | 3.35 | 3.40 | 3.50 | +0.49 | +17.13% | 2 | 154 | 16.11% |
| TLT240726C00092500 | 2024-06-18 1:11PM EDT | 92.50 | 2.88 | 3.05 | 3.10 | +0.35 | +13.83% | 15 | 139 | 15.55% |
| TLT240726C00093000 | 2024-06-18 1:05PM EDT | 93.00 | 2.65 | 2.72 | 2.75 | +0.47 | +21.56% | 36 | 559 | 15.30% |
| TLT240726C00093500 | 2024-06-18 11:56AM EDT | 93.50 | 2.21 | 2.40 | 2.43 | +0.27 | +13.92% | 133 | 426 | 15.14% |
| TLT240726C00094000 | 2024-06-18 3:10PM EDT | 94.00 | 2.04 | 2.10 | 2.13 | +0.35 | +20.71% | 31 | 809 | 14.99% |
| TLT240726C00094500 | 2024-06-18 3:39PM EDT | 94.50 | 1.81 | 1.83 | 1.86 | +0.34 | +23.13% | 41 | 293 | 14.91% |
| TLT240726C00095000 | 2024-06-18 2:55PM EDT | 95.00 | 1.61 | 1.58 | 1.61 | +0.34 | +26.77% | 181 | 886 | 14.81% |
| TLT240726C00095500 | 2024-06-18 1:30PM EDT | 95.50 | 1.31 | 1.36 | 1.39 | +0.20 | +18.02% | 21 | 112 | 14.78% |
| TLT240726C00096000 | 2024-06-18 12:52PM EDT | 96.00 | 1.15 | 1.17 | 1.19 | +0.22 | +23.66% | 171 | 232 | 14.75% |
| TLT240726C00096500 | 2024-06-18 3:46PM EDT | 96.50 | 1.00 | 0.99 | 1.02 | +0.22 | +28.21% | 59 | 260 | 14.77% |
| TLT240726C00097000 | 2024-06-18 3:59PM EDT | 97.00 | 0.85 | 0.84 | 0.87 | +0.16 | +23.19% | 43 | 158 | 14.82% |
| TLT240726C00097500 | 2024-06-18 2:13PM EDT | 97.50 | 0.66 | 0.71 | 0.73 | +0.09 | +15.79% | 3 | 120 | 14.80% |
| TLT240726C00098000 | 2024-06-18 3:32PM EDT | 98.00 | 0.58 | 0.60 | 0.62 | +0.09 | +18.37% | 30 | 455 | 14.89% |
| TLT240726C00098500 | 2024-06-18 3:28PM EDT | 98.50 | 0.50 | 0.50 | 0.52 | +0.09 | +21.95% | 2 | 830 | 14.93% |
| TLT240726C00099000 | 2024-06-18 2:57PM EDT | 99.00 | 0.42 | 0.42 | 0.44 | +0.06 | +16.67% | 3 | 1,068 | 15.06% |
| TLT240726C00100000 | 2024-06-18 2:00PM EDT | 100.00 | 0.27 | 0.29 | 0.31 | +0.01 | +3.85% | 202 | 358 | 15.26% |
| TLT240726C00105000 | 2024-06-17 10:53AM EDT | 105.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 10 | 84 | 17.87% |
| TLT240726C00110000 | 2024-06-14 11:05AM EDT | 110.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 2 | 22 | 22.46% |
Opciones de ventapor26 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240726P00070000 | 2024-06-10 12:36PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 34.38% |
| TLT240726P00080000 | 2024-06-14 10:13AM EDT | 80.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 20 | 23.44% |
| TLT240726P00082000 | 2024-06-18 12:09PM EDT | 82.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2 | 72 | 21.19% |
| TLT240726P00083000 | 2024-06-18 3:16PM EDT | 83.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2 | 42 | 19.63% |
| TLT240726P00084000 | 2024-06-14 3:59PM EDT | 84.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 12 | 42 | 18.75% |
| TLT240726P00085000 | 2024-06-18 1:01PM EDT | 85.00 | 0.12 | 0.05 | 0.06 | +0.03 | +33.33% | 1 | 32 | 17.68% |
| TLT240726P00086000 | 2024-06-13 1:45PM EDT | 86.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 9 | 31 | 16.90% |
| TLT240726P00087000 | 2024-06-14 10:33AM EDT | 87.00 | 0.13 | 0.09 | 0.10 | 0.00 | - | 17 | 40 | 15.87% |
| TLT240726P00087500 | 2024-06-17 12:12PM EDT | 87.50 | 0.17 | 0.10 | 0.11 | 0.00 | - | 8 | 193 | 15.33% |
| TLT240726P00088000 | 2024-06-18 11:45AM EDT | 88.00 | 0.14 | 0.12 | 0.13 | -0.07 | -33.33% | 5 | 234 | 14.94% |
| TLT240726P00088500 | 2024-06-17 9:42AM EDT | 88.50 | 0.26 | 0.14 | 0.15 | 0.00 | - | 1 | 25 | 14.50% |
| TLT240726P00089000 | 2024-06-18 2:42PM EDT | 89.00 | 0.18 | 0.17 | 0.18 | -0.08 | -30.77% | 36 | 339 | 14.21% |
| TLT240726P00089500 | 2024-06-17 11:01AM EDT | 89.50 | 0.37 | 0.20 | 0.22 | 0.00 | - | 6 | 65 | 13.97% |
| TLT240726P00090000 | 2024-06-18 2:27PM EDT | 90.00 | 0.29 | 0.25 | 0.26 | -0.10 | -25.64% | 35 | 1,722 | 13.60% |
| TLT240726P00090500 | 2024-06-18 2:43PM EDT | 90.50 | 0.32 | 0.31 | 0.32 | -0.15 | -31.91% | 2 | 194 | 13.40% |
| TLT240726P00091000 | 2024-06-18 12:52PM EDT | 91.00 | 0.41 | 0.38 | 0.40 | -0.23 | -35.94% | 13 | 265 | 13.33% |
| TLT240726P00091500 | 2024-06-18 11:38AM EDT | 91.50 | 0.58 | 0.47 | 0.49 | -0.15 | -20.55% | 5 | 563 | 13.16% |
| TLT240726P00092000 | 2024-06-18 3:45PM EDT | 92.00 | 0.59 | 0.58 | 0.60 | -0.27 | -31.40% | 35 | 839 | 13.04% |
| TLT240726P00092500 | 2024-06-18 12:55PM EDT | 92.50 | 0.79 | 0.72 | 0.74 | -0.41 | -34.17% | 3 | 191 | 13.04% |
| TLT240726P00093000 | 2024-06-18 3:20PM EDT | 93.00 | 0.92 | 0.88 | 0.90 | -0.34 | -26.98% | 42 | 350 | 12.99% |
| TLT240726P00093500 | 2024-06-17 3:59PM EDT | 93.50 | 1.40 | 1.06 | 1.08 | -0.10 | -6.67% | 4 | 197 | 12.94% |
| TLT240726P00094000 | 2024-06-18 3:39PM EDT | 94.00 | 1.31 | 1.27 | 1.30 | -0.45 | -25.57% | 50 | 710 | 13.00% |
| TLT240726P00094500 | 2024-06-18 2:07PM EDT | 94.50 | 1.65 | 1.50 | 1.53 | -0.37 | -18.32% | 676 | 143 | 12.94% |
| TLT240726P00095000 | 2024-06-18 1:10PM EDT | 95.00 | 1.91 | 1.77 | 1.80 | -0.50 | -20.75% | 5 | 57 | 13.01% |
| TLT240726P00095500 | 2024-06-18 12:11PM EDT | 95.50 | 2.28 | 2.06 | 2.09 | +0.03 | +1.33% | 3 | 43 | 13.04% |
| TLT240726P00096000 | 2024-06-17 12:26PM EDT | 96.00 | 3.20 | 2.37 | 2.41 | 0.00 | - | 11 | 7,786 | 13.11% |
| TLT240726P00096500 | 2024-06-14 10:10AM EDT | 96.50 | 2.82 | 2.72 | 2.75 | 0.00 | - | - | 78 | 13.17% |
| TLT240726P00097000 | 2024-06-17 10:26AM EDT | 97.00 | 4.18 | 3.05 | 3.15 | 0.00 | - | 1 | 47 | 13.60% |
| TLT240726P00098000 | 2024-06-14 9:50AM EDT | 98.00 | 4.02 | 3.85 | 3.95 | 0.00 | - | 2 | 38 | 14.04% |
© 2024 Yahoo. Todos los derechos reservados.