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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241115C00050000 | 2024-06-10 11:31AM EDT | 50.00 | 41.00 | 44.70 | 44.90 | 0.00 | - | 1 | 17 | 50.83% |
| TLT241115C00060000 | 2024-06-12 2:00PM EDT | 60.00 | 33.35 | 34.75 | 34.95 | 0.00 | - | 1 | 39 | 39.16% |
| TLT241115C00065000 | 2024-05-29 2:21PM EDT | 65.00 | 24.10 | 29.85 | 30.00 | 0.00 | - | 92 | 92 | 34.28% |
| TLT241115C00068000 | 2024-05-16 11:20AM EDT | 68.00 | 24.70 | 26.90 | 27.10 | 0.00 | - | 1 | 28 | 32.57% |
| TLT241115C00069000 | 2024-05-15 11:13AM EDT | 69.00 | 23.40 | 25.95 | 26.10 | 0.00 | - | 6 | 26 | 31.40% |
| TLT241115C00070000 | 2024-06-14 9:59AM EDT | 70.00 | 25.04 | 24.95 | 25.15 | +2.94 | +13.30% | 3 | 107 | 30.96% |
| TLT241115C00071000 | 2024-05-23 2:20PM EDT | 71.00 | 20.65 | 24.00 | 24.20 | 0.00 | - | 19 | 12 | 30.49% |
| TLT241115C00073000 | 2024-05-29 2:09PM EDT | 73.00 | 16.50 | 22.05 | 22.25 | 0.00 | - | 2 | 5 | 28.74% |
| TLT241115C00074000 | 2024-05-01 10:15AM EDT | 74.00 | 15.45 | 16.90 | 17.05 | 0.00 | - | 1 | 2 | 0.00% |
| TLT241115C00075000 | 2024-04-24 10:32AM EDT | 75.00 | 13.90 | 16.85 | 17.00 | 0.00 | - | 6 | 12 | 0.00% |
| TLT241115C00076000 | 2024-05-29 9:52AM EDT | 76.00 | 13.90 | 19.15 | 19.35 | 0.00 | - | 1 | 33 | 26.29% |
| TLT241115C00077000 | 2024-06-05 10:00AM EDT | 77.00 | 16.90 | 18.20 | 18.40 | 0.00 | - | 31 | 337 | 25.59% |
| TLT241115C00078000 | 2024-05-28 3:38PM EDT | 78.00 | 12.90 | 17.25 | 17.45 | 0.00 | - | 1 | 1 | 24.85% |
| TLT241115C00079000 | 2024-05-29 9:39AM EDT | 79.00 | 11.20 | 16.30 | 16.50 | 0.00 | - | 5 | 16 | 24.09% |
| TLT241115C00080000 | 2024-06-14 2:29PM EDT | 80.00 | 15.32 | 15.35 | 15.50 | +1.32 | +9.43% | 2 | 44 | 22.85% |
| TLT241115C00081000 | 2024-06-14 9:36AM EDT | 81.00 | 14.30 | 14.40 | 14.60 | +1.00 | +7.52% | 8 | 67 | 22.44% |
| TLT241115C00082000 | 2024-06-07 3:53PM EDT | 82.00 | 10.77 | 13.50 | 13.65 | 0.00 | - | 5 | 44 | 21.56% |
| TLT241115C00083000 | 2024-06-14 9:59AM EDT | 83.00 | 12.63 | 12.60 | 12.75 | +1.24 | +10.89% | 2 | 33 | 21.01% |
| TLT241115C00084000 | 2024-06-14 10:30AM EDT | 84.00 | 11.75 | 11.70 | 11.85 | +2.40 | +25.67% | 2 | 294 | 20.39% |
| TLT241115C00085000 | 2024-06-14 2:55PM EDT | 85.00 | 10.73 | 10.80 | 10.95 | +0.98 | +10.05% | 10 | 105 | 19.69% |
| TLT241115C00086000 | 2024-06-10 2:53PM EDT | 86.00 | 7.00 | 9.95 | 10.10 | 0.00 | - | 5 | 110 | 19.22% |
| TLT241115C00087000 | 2024-06-11 2:02PM EDT | 87.00 | 6.90 | 9.15 | 9.30 | 0.00 | - | 48 | 249 | 18.93% |
| TLT241115C00088000 | 2024-06-14 9:49AM EDT | 88.00 | 8.31 | 8.35 | 8.50 | +1.11 | +15.42% | 10 | 273 | 18.52% |
| TLT241115C00089000 | 2024-06-13 2:13PM EDT | 89.00 | 7.60 | 7.60 | 7.75 | +0.80 | +11.76% | 2 | 6,039 | 18.24% |
| TLT241115C00090000 | 2024-06-14 1:25PM EDT | 90.00 | 6.78 | 6.90 | 7.00 | +0.73 | +12.07% | 2 | 9,706 | 17.82% |
| TLT241115C00091000 | 2024-06-14 10:48AM EDT | 91.00 | 6.19 | 6.20 | 6.30 | +0.59 | +10.54% | 8 | 700 | 17.52% |
| TLT241115C00092000 | 2024-06-14 11:55AM EDT | 92.00 | 5.44 | 5.55 | 5.65 | +0.44 | +8.80% | 32 | 8,909 | 17.29% |
| TLT241115C00093000 | 2024-06-14 11:13AM EDT | 93.00 | 4.95 | 4.95 | 5.05 | +0.55 | +12.50% | 58 | 3,476 | 17.12% |
| TLT241115C00094000 | 2024-06-14 3:01PM EDT | 94.00 | 4.43 | 4.40 | 4.50 | +0.53 | +13.59% | 128 | 7,723 | 17.01% |
| TLT241115C00095000 | 2024-06-14 3:47PM EDT | 95.00 | 4.00 | 3.90 | 4.00 | +0.60 | +17.65% | 513 | 16,479 | 16.94% |
| TLT241115C00096000 | 2024-06-14 2:45PM EDT | 96.00 | 3.35 | 3.45 | 3.55 | +0.49 | +17.13% | 117 | 1,392 | 16.93% |
| TLT241115C00097000 | 2024-06-14 1:51PM EDT | 97.00 | 2.96 | 3.00 | 3.10 | +0.61 | +25.96% | 4 | 3,915 | 16.76% |
| TLT241115C00098000 | 2024-06-14 3:17PM EDT | 98.00 | 2.57 | 2.66 | 2.73 | +0.33 | +14.73% | 17 | 11,372 | 16.77% |
| TLT241115C00099000 | 2024-06-14 12:07PM EDT | 99.00 | 2.22 | 2.33 | 2.39 | +0.34 | +18.09% | 23 | 1,471 | 16.76% |
| TLT241115C00100000 | 2024-06-14 3:44PM EDT | 100.00 | 2.05 | 2.04 | 2.10 | +0.36 | +21.30% | 534 | 9,470 | 16.83% |
| TLT241115C00101000 | 2024-06-14 3:28PM EDT | 101.00 | 1.74 | 1.78 | 1.84 | +0.25 | +16.78% | 5 | 2,951 | 16.90% |
| TLT241115C00102000 | 2024-06-14 10:35AM EDT | 102.00 | 1.54 | 1.55 | 1.61 | +0.33 | +27.27% | 10 | 178 | 16.97% |
| TLT241115C00103000 | 2024-06-13 11:48AM EDT | 103.00 | 1.24 | 1.35 | 1.40 | +0.23 | +22.77% | 1 | 218 | 17.02% |
| TLT241115C00104000 | 2024-06-13 12:39PM EDT | 104.00 | 0.89 | 1.18 | 1.23 | 0.00 | - | 4 | 117 | 17.15% |
| TLT241115C00105000 | 2024-06-14 3:49PM EDT | 105.00 | 1.03 | 1.03 | 1.08 | +0.21 | +25.61% | 28 | 1,435 | 17.30% |
| TLT241115C00106000 | 2024-06-14 3:21PM EDT | 106.00 | 0.85 | 0.91 | 0.95 | +0.14 | +19.72% | 2 | 679 | 17.44% |
| TLT241115C00107000 | 2024-06-14 9:56AM EDT | 107.00 | 0.74 | 0.79 | 0.84 | +0.17 | +29.82% | 5 | 3,982 | 17.63% |
| TLT241115C00108000 | 2024-06-14 2:57PM EDT | 108.00 | 0.65 | 0.70 | 0.74 | +0.23 | +54.76% | 6 | 932 | 17.79% |
| TLT241115C00109000 | 2024-06-12 3:26PM EDT | 109.00 | 0.43 | 0.63 | 0.66 | 0.00 | - | 106 | 2,174 | 18.02% |
| TLT241115C00110000 | 2024-06-14 2:18PM EDT | 110.00 | 0.52 | 0.56 | 0.59 | +0.07 | +15.56% | 451 | 1,668 | 18.24% |
| TLT241115C00111000 | 2024-06-12 10:31AM EDT | 111.00 | 0.37 | 0.50 | 0.53 | 0.00 | - | 30 | 258 | 18.48% |
| TLT241115C00112000 | 2024-06-13 3:58PM EDT | 112.00 | 0.36 | 0.45 | 0.48 | 0.00 | - | 61 | 329 | 18.75% |
| TLT241115C00113000 | 2024-06-07 3:20PM EDT | 113.00 | 0.27 | 0.40 | 0.44 | 0.00 | - | 5 | 244 | 19.07% |
| TLT241115C00115000 | 2024-06-13 3:20PM EDT | 115.00 | 0.25 | 0.33 | 0.36 | 0.00 | - | 3 | 897 | 19.53% |
| TLT241115C00120000 | 2024-06-14 3:16PM EDT | 120.00 | 0.23 | 0.22 | 0.25 | +0.05 | +27.78% | 3 | 1,432 | 21.14% |
| TLT241115C00125000 | 2024-06-14 9:53AM EDT | 125.00 | 0.17 | 0.16 | 0.19 | +0.05 | +41.67% | 10 | 305 | 22.80% |
| TLT241115C00130000 | 2024-06-13 10:56AM EDT | 130.00 | 0.13 | 0.12 | 0.14 | +0.04 | +44.44% | 1 | 773 | 24.17% |
| TLT241115C00135000 | 2024-06-13 3:45PM EDT | 135.00 | 0.08 | 0.09 | 0.12 | 0.00 | - | 42 | 500 | 25.93% |
| TLT241115C00140000 | 2024-06-14 3:45PM EDT | 140.00 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 14 | 704 | 27.39% |
| TLT241115C00145000 | 2024-04-11 9:54AM EDT | 145.00 | 0.11 | 0.04 | 0.08 | 0.00 | - | 20 | 336 | 28.61% |
| TLT241115C00150000 | 2024-06-12 1:59PM EDT | 150.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 79 | 558 | 29.98% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241115P00050000 | 2024-06-07 3:50PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 45 | 37.11% |
| TLT241115P00055000 | 2024-05-31 1:34PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 31 | 31.84% |
| TLT241115P00060000 | 2024-06-12 2:00PM EDT | 60.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 15 | 28 | 28.32% |
| TLT241115P00065000 | 2024-05-31 11:00AM EDT | 65.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 5 | 323 | 25.39% |
| TLT241115P00067000 | 2024-06-14 11:09AM EDT | 67.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 87 | 24.12% |
| TLT241115P00068000 | 2024-06-14 3:43PM EDT | 68.00 | 0.04 | 0.08 | 0.10 | -0.17 | -80.95% | 30 | 0 | 25.00% |
| TLT241115P00069000 | 2024-05-30 9:52AM EDT | 69.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 5 | 6 | 22.80% |
| TLT241115P00070000 | 2024-06-13 11:35AM EDT | 70.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 10 | 155 | 22.36% |
| TLT241115P00071000 | 2024-05-20 11:16AM EDT | 71.00 | 0.13 | 0.06 | 0.09 | 0.00 | - | 10 | 21 | 21.78% |
| TLT241115P00072000 | 2024-05-31 1:34PM EDT | 72.00 | 0.13 | 0.07 | 0.10 | 0.00 | - | 10 | 29 | 21.19% |
| TLT241115P00073000 | 2024-05-14 9:53AM EDT | 73.00 | 0.20 | 0.09 | 0.11 | 0.00 | - | 10 | 93 | 20.61% |
| TLT241115P00074000 | 2024-06-13 1:15PM EDT | 74.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 50 | 86 | 19.97% |
| TLT241115P00075000 | 2024-06-10 12:39PM EDT | 75.00 | 0.20 | 0.10 | 0.13 | 0.00 | - | 18 | 1,775 | 19.29% |
| TLT241115P00076000 | 2024-06-12 3:17PM EDT | 76.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 20 | 1,346 | 18.85% |
| TLT241115P00077000 | 2024-05-30 9:34AM EDT | 77.00 | 0.32 | 0.14 | 0.17 | 0.00 | - | 1 | 31 | 18.31% |
| TLT241115P00078000 | 2024-06-13 11:09AM EDT | 78.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 10 | 175 | 17.92% |
| TLT241115P00079000 | 2024-06-12 2:23PM EDT | 79.00 | 0.26 | 0.20 | 0.22 | 0.00 | - | 1 | 135 | 17.29% |
| TLT241115P00080000 | 2024-06-14 2:52PM EDT | 80.00 | 0.25 | 0.23 | 0.26 | -0.04 | -13.79% | 12 | 1,343 | 16.92% |
| TLT241115P00081000 | 2024-06-12 2:13PM EDT | 81.00 | 0.38 | 0.27 | 0.31 | 0.00 | - | 16 | 356 | 16.58% |
| TLT241115P00082000 | 2024-06-14 3:55PM EDT | 82.00 | 0.34 | 0.33 | 0.36 | -0.34 | -50.00% | 1 | 547 | 16.14% |
| TLT241115P00083000 | 2024-06-14 9:30AM EDT | 83.00 | 0.43 | 0.40 | 0.43 | -0.30 | -41.10% | 3 | 292 | 15.80% |
| TLT241115P00084000 | 2024-06-13 12:02PM EDT | 84.00 | 0.58 | 0.48 | 0.52 | 0.00 | - | 12 | 249 | 15.54% |
| TLT241115P00085000 | 2024-06-14 1:31PM EDT | 85.00 | 0.61 | 0.59 | 0.63 | -0.07 | -10.29% | 40 | 19,360 | 15.30% |
| TLT241115P00086000 | 2024-06-13 12:48PM EDT | 86.00 | 0.74 | 0.72 | 0.76 | -0.08 | -9.76% | 3 | 865 | 15.06% |
| TLT241115P00087000 | 2024-06-14 1:59PM EDT | 87.00 | 0.90 | 0.88 | 0.92 | -0.14 | -13.46% | 14 | 6,187 | 14.87% |
| TLT241115P00088000 | 2024-06-14 1:31PM EDT | 88.00 | 1.07 | 1.07 | 1.11 | -0.19 | -15.08% | 39 | 6,589 | 14.69% |
| TLT241115P00089000 | 2024-06-14 3:25PM EDT | 89.00 | 1.32 | 1.30 | 1.34 | -0.10 | -7.04% | 196 | 751 | 14.56% |
| TLT241115P00090000 | 2024-06-14 12:26PM EDT | 90.00 | 1.60 | 1.56 | 1.61 | -0.10 | -5.88% | 33 | 22,910 | 14.45% |
| TLT241115P00091000 | 2024-06-12 2:36PM EDT | 91.00 | 2.27 | 1.87 | 1.92 | 0.00 | - | 16 | 3,508 | 14.35% |
| TLT241115P00092000 | 2024-06-14 3:55PM EDT | 92.00 | 2.26 | 2.25 | 2.27 | -0.20 | -8.13% | 16 | 1,155 | 14.24% |
| TLT241115P00093000 | 2024-06-14 2:52PM EDT | 93.00 | 2.63 | 2.61 | 2.66 | -0.23 | -8.04% | 9 | 3,457 | 14.12% |
| TLT241115P00094000 | 2024-06-14 3:05PM EDT | 94.00 | 3.13 | 3.00 | 3.10 | -0.47 | -13.06% | 6 | 528 | 14.02% |
| TLT241115P00095000 | 2024-06-14 12:01PM EDT | 95.00 | 3.60 | 3.50 | 3.60 | -0.65 | -15.29% | 5 | 1,506 | 13.98% |
| TLT241115P00096000 | 2024-06-12 11:28AM EDT | 96.00 | 4.75 | 4.05 | 4.15 | 0.00 | - | 192 | 1,186 | 13.95% |
| TLT241115P00097000 | 2024-06-13 1:16PM EDT | 97.00 | 5.00 | 4.60 | 4.70 | 0.00 | - | 10 | 5,431 | 13.75% |
| TLT241115P00098000 | 2024-06-13 10:20AM EDT | 98.00 | 6.05 | 5.25 | 5.35 | 0.00 | - | 10 | 2,364 | 13.76% |
| TLT241115P00099000 | 2024-05-29 1:02PM EDT | 99.00 | 10.60 | 5.90 | 6.00 | 0.00 | - | 6 | 82 | 13.59% |
| TLT241115P00100000 | 2024-06-14 1:58PM EDT | 100.00 | 6.70 | 6.65 | 6.75 | -0.90 | -11.84% | 9 | 348 | 13.70% |
| TLT241115P00101000 | 2024-06-14 1:58PM EDT | 101.00 | 7.45 | 7.40 | 7.50 | -1.35 | -15.34% | 9 | 255 | 13.64% |
| TLT241115P00102000 | 2024-06-12 3:36PM EDT | 102.00 | 9.69 | 8.15 | 8.30 | 0.00 | - | 27 | 109 | 13.65% |
| TLT241115P00103000 | 2024-05-06 1:11PM EDT | 103.00 | 12.96 | 9.95 | 10.10 | 0.00 | - | 2 | 5,650 | 18.92% |
| TLT241115P00104000 | 2024-06-14 9:53AM EDT | 104.00 | 9.99 | 9.85 | 9.95 | -2.66 | -21.03% | 1 | 6 | 13.45% |
| TLT241115P00105000 | 2024-05-23 9:44AM EDT | 105.00 | 13.55 | 10.70 | 10.85 | 0.00 | - | 1 | 10 | 13.61% |
| TLT241115P00106000 | 2024-01-26 4:21PM EDT | 106.00 | 13.10 | 12.60 | 12.80 | 0.00 | - | 135 | 551 | 20.53% |
| TLT241115P00107000 | 2024-01-26 4:23PM EDT | 107.00 | 14.00 | 13.50 | 13.65 | 0.00 | - | 57 | 2,068 | 20.66% |
| TLT241115P00108000 | 2024-05-29 2:32PM EDT | 108.00 | 19.30 | 13.45 | 13.60 | 0.00 | - | 1 | 1 | 13.68% |
| TLT241115P00109000 | 2024-06-12 1:36PM EDT | 109.00 | 15.60 | 14.40 | 14.60 | 0.00 | - | 8 | 8 | 14.41% |
| TLT241115P00110000 | 2024-05-29 2:27PM EDT | 110.00 | 21.27 | 15.35 | 15.55 | 0.00 | - | 1 | 2 | 14.48% |
| TLT241115P00115000 | 2024-06-12 2:00PM EDT | 115.00 | 21.85 | 20.30 | 20.45 | 0.00 | - | - | 0 | 15.92% |
| TLT241115P00120000 | 2023-11-28 1:17PM EDT | 120.00 | 28.70 | 17.60 | 22.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241115P00130000 | 2023-11-27 11:04AM EDT | 130.00 | 39.69 | 27.50 | 32.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.