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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920C00042000 | 2024-06-03 10:00AM EDT | 42.00 | 49.50 | 52.60 | 52.80 | 0.00 | - | 2 | 0 | 72.46% |
| TLT240920C00045000 | 2023-12-08 1:20PM EDT | 45.00 | 49.20 | 50.00 | 53.55 | 0.00 | - | 2 | 2 | 121.83% |
| TLT240920C00047000 | 2024-01-22 11:06AM EDT | 47.00 | 47.95 | 45.55 | 45.70 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240920C00050000 | 2023-12-06 11:47AM EDT | 50.00 | 46.00 | 46.00 | 47.60 | 0.00 | - | 3 | 1 | 107.79% |
| TLT240920C00052000 | 2024-06-03 10:00AM EDT | 52.00 | 39.30 | 42.60 | 42.80 | 0.00 | - | 1 | 1 | 54.88% |
| TLT240920C00053000 | 2024-06-03 10:00AM EDT | 53.00 | 38.35 | 41.60 | 41.80 | 0.00 | - | 1 | 1 | 53.22% |
| TLT240920C00055000 | 2024-04-19 12:16PM EDT | 55.00 | 34.25 | 36.45 | 36.60 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920C00058000 | 2024-01-10 11:09AM EDT | 58.00 | 38.80 | 35.95 | 36.05 | 0.00 | - | - | 1 | 0.00% |
| TLT240920C00060000 | 2024-03-08 1:20PM EDT | 60.00 | 35.98 | 31.55 | 31.80 | 0.00 | - | 1 | 12 | 0.00% |
| TLT240920C00062000 | 2024-06-12 9:50AM EDT | 62.00 | 31.30 | 32.65 | 32.85 | 0.00 | - | 10 | 15 | 46.34% |
| TLT240920C00063000 | 2024-05-16 3:10PM EDT | 63.00 | 29.19 | 31.75 | 31.95 | 0.00 | - | - | 1 | 47.71% |
| TLT240920C00065000 | 2024-04-15 12:07PM EDT | 65.00 | 24.12 | 27.30 | 27.50 | 0.00 | - | 1 | 4 | 0.00% |
| TLT240920C00066000 | 2024-04-19 3:22PM EDT | 66.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TLT240920C00067000 | 2023-10-09 10:20AM EDT | 67.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| TLT240920C00068000 | 2024-05-10 9:48AM EDT | 68.00 | 22.70 | 23.80 | 23.95 | 0.00 | - | 2 | 7 | 0.00% |
| TLT240920C00069000 | 2023-10-03 9:32AM EDT | 69.00 | 19.90 | 19.80 | 20.60 | 0.00 | - | - | 3 | 0.00% |
| TLT240920C00070000 | 2024-06-13 2:18PM EDT | 70.00 | 23.99 | 24.80 | 24.95 | 0.00 | - | 2 | 33 | 37.16% |
| TLT240920C00073000 | 2024-04-15 10:01AM EDT | 73.00 | 16.70 | 19.15 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240920C00074000 | 2024-05-10 9:49AM EDT | 74.00 | 16.90 | 17.90 | 18.05 | 0.00 | - | 10 | 30 | 0.00% |
| TLT240920C00075000 | 2024-06-07 10:08AM EDT | 75.00 | 17.06 | 19.85 | 20.05 | 0.00 | - | 42 | 254 | 31.81% |
| TLT240920C00076000 | 2024-06-13 10:49AM EDT | 76.00 | 17.56 | 18.90 | 19.10 | 0.00 | - | 2 | 43 | 31.15% |
| TLT240920C00077000 | 2024-06-14 9:42AM EDT | 77.00 | 18.00 | 17.90 | 18.10 | 0.00 | - | 2 | 11 | 29.69% |
| TLT240920C00078000 | 2024-05-20 9:46AM EDT | 78.00 | 13.65 | 16.95 | 17.10 | 0.00 | - | 4 | 15 | 28.25% |
| TLT240920C00079000 | 2024-05-20 9:46AM EDT | 79.00 | 12.70 | 15.95 | 16.15 | 0.00 | - | 5 | 10 | 27.49% |
| TLT240920C00080000 | 2024-06-18 1:57PM EDT | 80.00 | 14.87 | 15.00 | 15.15 | +0.77 | +5.46% | 83 | 399 | 26.03% |
| TLT240920C00081000 | 2024-06-07 10:15AM EDT | 81.00 | 11.25 | 14.00 | 14.20 | 0.00 | - | 11 | 26 | 25.17% |
| TLT240920C00082000 | 2024-06-04 1:57PM EDT | 82.00 | 13.13 | 13.05 | 13.25 | +1.58 | +13.68% | 1 | 238 | 24.24% |
| TLT240920C00083000 | 2024-05-29 9:45AM EDT | 83.00 | 7.10 | 12.10 | 12.25 | 0.00 | - | 5 | 83 | 22.75% |
| TLT240920C00084000 | 2024-06-13 9:44AM EDT | 84.00 | 10.15 | 11.15 | 11.30 | 0.00 | - | 1 | 148 | 21.75% |
| TLT240920C00085000 | 2024-06-17 1:20PM EDT | 85.00 | 9.37 | 10.20 | 10.35 | 0.00 | - | 101 | 1,506 | 20.70% |
| TLT240920C00086000 | 2024-06-18 2:00PM EDT | 86.00 | 9.10 | 9.30 | 9.45 | +0.55 | +6.43% | 1 | 265 | 20.02% |
| TLT240920C00087000 | 2024-06-17 2:59PM EDT | 87.00 | 7.66 | 8.40 | 8.50 | 0.00 | - | 12 | 3,432 | 18.81% |
| TLT240920C00088000 | 2024-06-18 1:23PM EDT | 88.00 | 7.42 | 7.50 | 7.65 | -0.23 | -3.01% | 1 | 3,125 | 18.30% |
| TLT240920C00089000 | 2024-06-18 3:27PM EDT | 89.00 | 6.66 | 6.65 | 6.80 | +0.80 | +13.65% | 2 | 3,659 | 17.62% |
| TLT240920C00090000 | 2024-06-18 3:08PM EDT | 90.00 | 5.85 | 5.90 | 6.00 | +0.50 | +9.35% | 498 | 9,292 | 17.09% |
| TLT240920C00091000 | 2024-06-18 3:44PM EDT | 91.00 | 5.15 | 5.15 | 5.25 | +0.48 | +10.28% | 54 | 2,635 | 16.68% |
| TLT240920C00092000 | 2024-06-18 3:30PM EDT | 92.00 | 4.41 | 4.45 | 4.55 | +0.46 | +11.65% | 793 | 9,976 | 16.32% |
| TLT240920C00093000 | 2024-06-18 3:16PM EDT | 93.00 | 3.78 | 3.80 | 3.90 | +0.35 | +10.20% | 291 | 4,157 | 16.00% |
| TLT240920C00094000 | 2024-06-18 3:58PM EDT | 94.00 | 3.25 | 3.25 | 3.30 | +0.36 | +12.46% | 1,015 | 6,902 | 15.69% |
| TLT240920C00095000 | 2024-06-18 3:58PM EDT | 95.00 | 2.75 | 2.74 | 2.78 | +0.33 | +13.64% | 764 | 14,021 | 15.53% |
| TLT240920C00096000 | 2024-06-18 3:46PM EDT | 96.00 | 2.31 | 2.30 | 2.32 | +0.31 | +15.50% | 45 | 4,422 | 15.41% |
| TLT240920C00097000 | 2024-06-18 3:45PM EDT | 97.00 | 1.91 | 1.91 | 1.93 | +0.24 | +14.37% | 106 | 18,409 | 15.37% |
| TLT240920C00098000 | 2024-06-18 3:45PM EDT | 98.00 | 1.55 | 1.57 | 1.59 | +0.17 | +12.32% | 189 | 8,213 | 15.35% |
| TLT240920C00099000 | 2024-06-18 1:16PM EDT | 99.00 | 1.21 | 1.27 | 1.31 | +0.07 | +6.14% | 69 | 5,335 | 15.39% |
| TLT240920C00100000 | 2024-06-18 3:58PM EDT | 100.00 | 1.05 | 1.05 | 1.06 | +0.12 | +12.90% | 6,314 | 40,380 | 15.37% |
| TLT240920C00101000 | 2024-06-18 3:58PM EDT | 101.00 | 0.85 | 0.84 | 0.87 | +0.08 | +10.39% | 126 | 1,381 | 15.49% |
| TLT240920C00102000 | 2024-06-18 2:17PM EDT | 102.00 | 0.65 | 0.67 | 0.70 | +0.02 | +3.17% | 359 | 14,918 | 15.53% |
| TLT240920C00103000 | 2024-06-18 1:27PM EDT | 103.00 | 0.55 | 0.54 | 0.57 | +0.02 | +3.77% | 252 | 1,019 | 15.67% |
| TLT240920C00104000 | 2024-06-18 1:32PM EDT | 104.00 | 0.45 | 0.44 | 0.47 | +0.01 | +2.27% | 2 | 7,118 | 15.87% |
| TLT240920C00105000 | 2024-06-18 3:20PM EDT | 105.00 | 0.36 | 0.36 | 0.39 | -0.01 | -2.70% | 5,987 | 45,612 | 16.11% |
| TLT240920C00106000 | 2024-06-18 2:52PM EDT | 106.00 | 0.31 | 0.30 | 0.32 | -0.01 | -3.12% | 46 | 1,105 | 16.31% |
| TLT240920C00107000 | 2024-06-18 2:54PM EDT | 107.00 | 0.25 | 0.25 | 0.27 | -0.12 | -32.43% | 5 | 889 | 16.60% |
| TLT240920C00108000 | 2024-06-18 3:00PM EDT | 108.00 | 0.21 | 0.21 | 0.23 | -0.01 | -4.55% | 725 | 2,301 | 16.92% |
| TLT240920C00109000 | 2024-06-14 10:17AM EDT | 109.00 | 0.25 | 0.19 | 0.20 | 0.00 | - | 136 | 5,497 | 17.29% |
| TLT240920C00110000 | 2024-06-18 2:15PM EDT | 110.00 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 26 | 4,223 | 17.77% |
| TLT240920C00111000 | 2024-06-14 10:34AM EDT | 111.00 | 0.21 | 0.14 | 0.16 | 0.00 | - | 73 | 290 | 18.21% |
| TLT240920C00112000 | 2024-06-18 2:54PM EDT | 112.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 5 | 792 | 18.56% |
| TLT240920C00113000 | 2024-06-18 11:37AM EDT | 113.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 100 | 81 | 19.09% |
| TLT240920C00114000 | 2024-06-17 11:23AM EDT | 114.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 12 | 452 | 19.29% |
| TLT240920C00115000 | 2024-06-18 2:54PM EDT | 115.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 5 | 7,862 | 19.73% |
| TLT240920C00116000 | 2024-06-14 1:24PM EDT | 116.00 | 0.13 | 0.08 | 0.10 | 0.00 | - | 10 | 220 | 20.41% |
| TLT240920C00117000 | 2024-06-18 10:30AM EDT | 117.00 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 23 | 471 | 20.80% |
| TLT240920C00118000 | 2024-06-14 3:37PM EDT | 118.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 1 | 458 | 21.09% |
| TLT240920C00119000 | 2024-05-23 1:47PM EDT | 119.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 7 | 21.78% |
| TLT240920C00120000 | 2024-06-17 3:14PM EDT | 120.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 2 | 1,021 | 21.97% |
| TLT240920C00121000 | 2024-06-12 2:21PM EDT | 121.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 20 | 95 | 22.66% |
| TLT240920C00122000 | 2024-06-06 10:44AM EDT | 122.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 1 | 125 | 22.75% |
| TLT240920C00123000 | 2024-06-12 1:01PM EDT | 123.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 150 | 31 | 23.34% |
| TLT240920C00124000 | 2024-05-24 9:47AM EDT | 124.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 100 | 103 | 24.02% |
| TLT240920C00125000 | 2024-05-24 11:05AM EDT | 125.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 552 | 24.02% |
| TLT240920C00126000 | 2024-03-27 11:53AM EDT | 126.00 | 0.13 | 0.06 | 0.10 | 0.00 | - | 1 | 1 | 27.05% |
| TLT240920C00127000 | 2024-05-21 1:51PM EDT | 127.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 180 | 184 | 25.20% |
| TLT240920C00128000 | 2024-06-14 12:06PM EDT | 128.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5 | 8 | 25.78% |
| TLT240920C00129000 | 2024-05-31 12:44PM EDT | 129.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 150 | 193 | 25.59% |
| TLT240920C00130000 | 2024-06-14 3:23PM EDT | 130.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 10 | 458 | 26.17% |
| TLT240920C00131000 | 2024-03-08 11:17AM EDT | 131.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 30.08% |
| TLT240920C00132000 | 2023-10-10 12:35PM EDT | 132.00 | 0.36 | 0.27 | 0.38 | 0.00 | - | 3 | 1 | 38.26% |
| TLT240920C00133000 | 2023-12-06 11:07AM EDT | 133.00 | 0.36 | 0.27 | 0.36 | 0.00 | - | 35 | 0 | 38.53% |
| TLT240920C00134000 | 2024-06-12 2:21PM EDT | 134.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 60 | 241 | 28.32% |
| TLT240920C00135000 | 2024-06-14 3:22PM EDT | 135.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 151 | 27.74% |
| TLT240920C00136000 | 2023-11-06 11:41AM EDT | 136.00 | 0.34 | 0.29 | 0.48 | 0.00 | - | - | 5 | 42.77% |
| TLT240920C00137000 | 2023-11-22 11:10AM EDT | 137.00 | 0.25 | 0.33 | 0.37 | 0.00 | - | - | 11 | 41.36% |
| TLT240920C00138000 | 2023-10-02 12:55PM EDT | 138.00 | 0.30 | 0.22 | 0.36 | 0.00 | - | - | 1 | 41.75% |
| TLT240920C00139000 | 2023-10-06 10:41AM EDT | 139.00 | 0.35 | 0.00 | 1.38 | 0.00 | - | 1 | 1 | 56.74% |
| TLT240920C00140000 | 2024-05-08 9:49AM EDT | 140.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 741 | 30.27% |
| TLT240920C00141000 | 2024-02-12 3:05PM EDT | 141.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | - | 1 | 35.65% |
| TLT240920C00145000 | 2024-06-17 3:12PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 105 | 31.25% |
| TLT240920C00150000 | 2024-06-05 10:30AM EDT | 150.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 448 | 33.40% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00045000 | 2024-03-26 3:18PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 55.86% |
| TLT240920P00048000 | 2023-12-14 4:22PM EDT | 48.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 0 | 62.70% |
| TLT240920P00050000 | 2023-12-22 1:32PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 153 | 52.34% |
| TLT240920P00052000 | 2023-12-15 1:35PM EDT | 52.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 55.96% |
| TLT240920P00053000 | 2024-01-24 4:58PM EDT | 53.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 3 | 49.22% |
| TLT240920P00054000 | 2024-01-24 4:59PM EDT | 54.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 8 | 47.66% |
| TLT240920P00055000 | 2023-11-08 11:01AM EDT | 55.00 | 0.17 | 0.04 | 0.25 | 0.00 | - | 45 | 57 | 52.34% |
| TLT240920P00056000 | 2024-05-30 12:32PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 36.72% |
| TLT240920P00057000 | 2024-01-30 12:03PM EDT | 57.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 40 | 20 | 44.34% |
| TLT240920P00058000 | 2024-01-02 2:08PM EDT | 58.00 | 0.11 | 0.02 | 0.10 | 0.00 | - | 5 | 7 | 45.22% |
| TLT240920P00060000 | 2024-04-05 11:58AM EDT | 60.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 10 | 37.50% |
| TLT240920P00061000 | 2024-03-14 11:43AM EDT | 61.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 41.02% |
| TLT240920P00062000 | 2024-01-08 11:05AM EDT | 62.00 | 0.17 | 0.07 | 0.10 | 0.00 | - | 32 | 4 | 39.65% |
| TLT240920P00064000 | 2024-02-28 11:57AM EDT | 64.00 | 0.21 | 0.03 | 0.10 | 0.00 | - | 10 | 11 | 37.01% |
| TLT240920P00065000 | 2024-05-09 11:21AM EDT | 65.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 165 | 30.47% |
| TLT240920P00066000 | 2024-06-06 9:36AM EDT | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 27.93% |
| TLT240920P00067000 | 2024-03-14 11:43AM EDT | 67.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 10 | 34.18% |
| TLT240920P00068000 | 2024-06-14 1:17PM EDT | 68.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 73 | 27.15% |
| TLT240920P00069000 | 2024-05-14 3:31PM EDT | 69.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 7 | 25.98% |
| TLT240920P00070000 | 2024-06-14 1:18PM EDT | 70.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 384 | 25.00% |
| TLT240920P00071000 | 2024-06-17 12:10PM EDT | 71.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 85 | 24.81% |
| TLT240920P00072000 | 2024-06-06 10:31AM EDT | 72.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 23 | 58 | 23.73% |
| TLT240920P00073000 | 2024-06-17 9:52AM EDT | 73.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 20 | 101 | 23.34% |
| TLT240920P00074000 | 2024-06-17 9:51AM EDT | 74.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 60 | 147 | 22.27% |
| TLT240920P00075000 | 2024-06-17 11:34AM EDT | 75.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 6,076 | 21.78% |
| TLT240920P00076000 | 2024-06-12 12:22PM EDT | 76.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 2 | 229 | 21.19% |
| TLT240920P00077000 | 2024-06-13 1:15PM EDT | 77.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 11 | 171 | 20.51% |
| TLT240920P00078000 | 2024-06-17 1:04PM EDT | 78.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 10 | 177 | 19.78% |
| TLT240920P00079000 | 2024-06-14 10:17AM EDT | 79.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 2 | 332 | 18.99% |
| TLT240920P00080000 | 2024-06-18 12:17PM EDT | 80.00 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 61 | 11,014 | 18.46% |
| TLT240920P00081000 | 2024-06-18 1:02PM EDT | 81.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 31 | 1,359 | 17.82% |
| TLT240920P00082000 | 2024-06-18 11:18AM EDT | 82.00 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 1 | 1,342 | 17.14% |
| TLT240920P00083000 | 2024-06-18 2:59PM EDT | 83.00 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 450 | 3,163 | 16.53% |
| TLT240920P00084000 | 2024-06-18 2:54PM EDT | 84.00 | 0.21 | 0.21 | 0.23 | -0.09 | -30.00% | 1 | 1,402 | 15.99% |
| TLT240920P00085000 | 2024-06-18 1:59PM EDT | 85.00 | 0.27 | 0.26 | 0.27 | -0.07 | -20.59% | 13 | 21,588 | 15.33% |
| TLT240920P00086000 | 2024-06-18 3:49PM EDT | 86.00 | 0.32 | 0.32 | 0.34 | -0.13 | -28.89% | 212 | 2,712 | 14.92% |
| TLT240920P00087000 | 2024-06-18 3:49PM EDT | 87.00 | 0.42 | 0.40 | 0.43 | -0.10 | -19.23% | 244 | 4,868 | 14.55% |
| TLT240920P00088000 | 2024-06-18 3:04PM EDT | 88.00 | 0.53 | 0.51 | 0.53 | -0.16 | -23.19% | 191 | 19,666 | 14.06% |
| TLT240920P00089000 | 2024-06-18 3:58PM EDT | 89.00 | 0.68 | 0.66 | 0.69 | -0.20 | -22.73% | 58 | 6,011 | 13.87% |
| TLT240920P00090000 | 2024-06-18 3:27PM EDT | 90.00 | 0.89 | 0.86 | 0.89 | -0.25 | -21.93% | 94 | 18,163 | 13.68% |
| TLT240920P00091000 | 2024-06-18 3:55PM EDT | 91.00 | 1.13 | 1.11 | 1.14 | -0.30 | -20.98% | 139 | 16,686 | 13.54% |
| TLT240920P00092000 | 2024-06-18 3:55PM EDT | 92.00 | 1.42 | 1.41 | 1.44 | -0.38 | -21.11% | 689 | 8,941 | 13.38% |
| TLT240920P00093000 | 2024-06-18 3:38PM EDT | 93.00 | 1.81 | 1.77 | 1.80 | -0.39 | -17.73% | 79 | 7,731 | 13.26% |
| TLT240920P00094000 | 2024-06-18 3:29PM EDT | 94.00 | 2.22 | 2.19 | 2.23 | -0.45 | -16.85% | 794 | 2,288 | 13.17% |
| TLT240920P00095000 | 2024-06-18 3:59PM EDT | 95.00 | 2.69 | 2.68 | 2.70 | -0.55 | -16.98% | 1,016 | 5,039 | 12.98% |
| TLT240920P00096000 | 2024-06-18 12:14PM EDT | 96.00 | 3.38 | 3.20 | 3.30 | -0.42 | -11.05% | 2 | 199 | 13.14% |
| TLT240920P00097000 | 2024-06-18 2:35PM EDT | 97.00 | 4.02 | 3.85 | 3.90 | -0.70 | -14.83% | 6 | 253 | 12.97% |
| TLT240920P00098000 | 2024-06-17 9:56AM EDT | 98.00 | 5.51 | 4.50 | 4.60 | 0.00 | - | 10 | 1,168 | 13.04% |
| TLT240920P00099000 | 2024-06-18 2:35PM EDT | 99.00 | 5.44 | 5.25 | 5.35 | -0.81 | -12.96% | 8 | 237 | 13.10% |
| TLT240920P00100000 | 2024-06-17 2:15PM EDT | 100.00 | 6.80 | 6.00 | 6.15 | 0.00 | - | 5 | 567 | 13.20% |
| TLT240920P00101000 | 2024-05-22 10:00AM EDT | 101.00 | 9.70 | 6.85 | 7.00 | 0.00 | - | 5 | 46 | 13.40% |
| TLT240920P00102000 | 2024-06-07 11:16AM EDT | 102.00 | 10.37 | 7.70 | 7.85 | 0.00 | - | 2 | 13 | 13.33% |
| TLT240920P00103000 | 2024-06-14 10:18AM EDT | 103.00 | 8.70 | 8.60 | 8.75 | 0.00 | - | 50 | 70 | 13.45% |
| TLT240920P00104000 | 2024-05-17 1:11PM EDT | 104.00 | 12.66 | 9.55 | 9.70 | 0.00 | - | 3 | 3 | 13.94% |
| TLT240920P00105000 | 2024-06-14 1:19PM EDT | 105.00 | 10.80 | 10.50 | 10.65 | 0.00 | - | 1 | 10 | 14.28% |
| TLT240920P00106000 | 2023-12-06 2:40PM EDT | 106.00 | 11.85 | 9.65 | 12.20 | 0.00 | - | 84 | 0 | 21.12% |
| TLT240920P00107000 | 2024-06-12 2:00PM EDT | 107.00 | 13.95 | 12.45 | 12.60 | 0.00 | - | 2 | 1 | 15.41% |
| TLT240920P00108000 | 2024-06-11 9:35AM EDT | 108.00 | 16.85 | 13.45 | 13.60 | 0.00 | - | 10 | 0 | 16.31% |
| TLT240920P00109000 | 2023-12-22 12:09PM EDT | 109.00 | 11.66 | 14.45 | 17.30 | 0.00 | - | 2 | 0 | 39.67% |
| TLT240920P00110000 | 2024-04-10 10:20AM EDT | 110.00 | 18.96 | 19.80 | 19.95 | 0.00 | - | 4 | 0 | 50.49% |
| TLT240920P00111000 | 2023-10-02 2:08PM EDT | 111.00 | 23.81 | 25.20 | 26.65 | 0.00 | - | 5 | 0 | 79.68% |
| TLT240920P00113000 | 2024-03-27 1:01PM EDT | 113.00 | 18.70 | 24.90 | 25.10 | 0.00 | - | 1 | 0 | 66.64% |
| TLT240920P00115000 | 2024-06-12 2:00PM EDT | 115.00 | 21.90 | 20.40 | 20.60 | 0.00 | - | 1 | 0 | 22.12% |
| TLT240920P00116000 | 2024-02-05 11:30AM EDT | 116.00 | 21.70 | 20.15 | 20.40 | 0.00 | - | 15 | 0 | 0.00% |
| TLT240920P00117000 | 2024-02-05 11:31AM EDT | 117.00 | 22.68 | 21.15 | 21.45 | 0.00 | - | - | 0 | 0.00% |
| TLT240920P00120000 | 2024-05-03 10:05AM EDT | 120.00 | 30.33 | 29.70 | 29.80 | 0.00 | - | 141 | 0 | 62.15% |
| TLT240920P00121000 | 2024-02-02 2:41PM EDT | 121.00 | 25.04 | 26.50 | 26.60 | 0.00 | - | 20 | 0 | 26.56% |
| TLT240920P00125000 | 2024-01-24 2:49PM EDT | 125.00 | 31.85 | 31.25 | 31.35 | 0.00 | - | 4 | 0 | 41.02% |
| TLT240920P00127000 | 2023-10-04 10:00AM EDT | 127.00 | 41.10 | 36.55 | 41.15 | 0.00 | - | - | 0 | 82.54% |
| TLT240920P00128000 | 2024-06-12 2:00PM EDT | 128.00 | 34.85 | 33.35 | 33.55 | 0.00 | - | - | 0 | 29.88% |
| TLT240920P00129000 | 2024-06-12 2:00PM EDT | 129.00 | 35.85 | 34.35 | 34.55 | 0.00 | - | - | 0 | 30.52% |
| TLT240920P00130000 | 2024-06-12 2:00PM EDT | 130.00 | 36.90 | 35.35 | 35.55 | 0.00 | - | 1 | 0 | 31.15% |
| TLT240920P00131000 | 2024-04-19 2:35PM EDT | 131.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00132000 | 2023-12-01 11:00AM EDT | 132.00 | 40.65 | 30.65 | 34.90 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00133000 | 2023-12-15 10:45AM EDT | 133.00 | 33.95 | 36.35 | 36.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00134000 | 2024-04-19 2:23PM EDT | 134.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT240920P00140000 | 2023-12-15 10:45AM EDT | 140.00 | 40.95 | 43.35 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00147000 | 2024-05-23 9:45AM EDT | 147.00 | 55.70 | 52.35 | 52.50 | 0.00 | - | - | 0 | 38.38% |
© 2024 Yahoo. Todos los derechos reservados.