U.S. markets closed

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
94.67+0.79 (+0.84%)
Al cierre: 04:00PM EDT
94.65 -0.02 (-0.02%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLT241115C000500002024-06-10 11:31AM EDT50.0041.0044.7044.900.00-11750.83%
TLT241115C000600002024-06-12 2:00PM EDT60.0033.3534.7534.950.00-13939.16%
TLT241115C000650002024-05-29 2:21PM EDT65.0024.1029.8530.000.00-929234.28%
TLT241115C000680002024-05-16 11:20AM EDT68.0024.7026.9027.100.00-12832.57%
TLT241115C000690002024-05-15 11:13AM EDT69.0023.4025.9526.100.00-62631.40%
TLT241115C000700002024-06-14 9:59AM EDT70.0025.0424.9525.15+2.94+13.30%310730.96%
TLT241115C000710002024-05-23 2:20PM EDT71.0020.6524.0024.200.00-191230.49%
TLT241115C000730002024-05-29 2:09PM EDT73.0016.5022.0522.250.00-2528.74%
TLT241115C000740002024-05-01 10:15AM EDT74.0015.4516.9017.050.00-120.00%
TLT241115C000750002024-04-24 10:32AM EDT75.0013.9016.8517.000.00-6120.00%
TLT241115C000760002024-05-29 9:52AM EDT76.0013.9019.1519.350.00-13326.29%
TLT241115C000770002024-06-05 10:00AM EDT77.0016.9018.2018.400.00-3133725.59%
TLT241115C000780002024-05-28 3:38PM EDT78.0012.9017.2517.450.00-1124.85%
TLT241115C000790002024-05-29 9:39AM EDT79.0011.2016.3016.500.00-51624.09%
TLT241115C000800002024-06-14 2:29PM EDT80.0015.3215.3515.50+1.32+9.43%24422.85%
TLT241115C000810002024-06-14 9:36AM EDT81.0014.3014.4014.60+1.00+7.52%86722.44%
TLT241115C000820002024-06-07 3:53PM EDT82.0010.7713.5013.650.00-54421.56%
TLT241115C000830002024-06-14 9:59AM EDT83.0012.6312.6012.75+1.24+10.89%23321.01%
TLT241115C000840002024-06-14 10:30AM EDT84.0011.7511.7011.85+2.40+25.67%229420.39%
TLT241115C000850002024-06-14 2:55PM EDT85.0010.7310.8010.95+0.98+10.05%1010519.69%
TLT241115C000860002024-06-10 2:53PM EDT86.007.009.9510.100.00-511019.22%
TLT241115C000870002024-06-11 2:02PM EDT87.006.909.159.300.00-4824918.93%
TLT241115C000880002024-06-14 9:49AM EDT88.008.318.358.50+1.11+15.42%1027318.52%
TLT241115C000890002024-06-13 2:13PM EDT89.007.607.607.75+0.80+11.76%26,03918.24%
TLT241115C000900002024-06-14 1:25PM EDT90.006.786.907.00+0.73+12.07%29,70617.82%
TLT241115C000910002024-06-14 10:48AM EDT91.006.196.206.30+0.59+10.54%870017.52%
TLT241115C000920002024-06-14 11:55AM EDT92.005.445.555.65+0.44+8.80%328,90917.29%
TLT241115C000930002024-06-14 11:13AM EDT93.004.954.955.05+0.55+12.50%583,47617.12%
TLT241115C000940002024-06-14 3:01PM EDT94.004.434.404.50+0.53+13.59%1287,72317.01%
TLT241115C000950002024-06-14 3:47PM EDT95.004.003.904.00+0.60+17.65%51316,47916.94%
TLT241115C000960002024-06-14 2:45PM EDT96.003.353.453.55+0.49+17.13%1171,39216.93%
TLT241115C000970002024-06-14 1:51PM EDT97.002.963.003.10+0.61+25.96%43,91516.76%
TLT241115C000980002024-06-14 3:17PM EDT98.002.572.662.73+0.33+14.73%1711,37216.77%
TLT241115C000990002024-06-14 12:07PM EDT99.002.222.332.39+0.34+18.09%231,47116.76%
TLT241115C001000002024-06-14 3:44PM EDT100.002.052.042.10+0.36+21.30%5349,47016.83%
TLT241115C001010002024-06-14 3:28PM EDT101.001.741.781.84+0.25+16.78%52,95116.90%
TLT241115C001020002024-06-14 10:35AM EDT102.001.541.551.61+0.33+27.27%1017816.97%
TLT241115C001030002024-06-13 11:48AM EDT103.001.241.351.40+0.23+22.77%121817.02%
TLT241115C001040002024-06-13 12:39PM EDT104.000.891.181.230.00-411717.15%
TLT241115C001050002024-06-14 3:49PM EDT105.001.031.031.08+0.21+25.61%281,43517.30%
TLT241115C001060002024-06-14 3:21PM EDT106.000.850.910.95+0.14+19.72%267917.44%
TLT241115C001070002024-06-14 9:56AM EDT107.000.740.790.84+0.17+29.82%53,98217.63%
TLT241115C001080002024-06-14 2:57PM EDT108.000.650.700.74+0.23+54.76%693217.79%
TLT241115C001090002024-06-12 3:26PM EDT109.000.430.630.660.00-1062,17418.02%
TLT241115C001100002024-06-14 2:18PM EDT110.000.520.560.59+0.07+15.56%4511,66818.24%
TLT241115C001110002024-06-12 10:31AM EDT111.000.370.500.530.00-3025818.48%
TLT241115C001120002024-06-13 3:58PM EDT112.000.360.450.480.00-6132918.75%
TLT241115C001130002024-06-07 3:20PM EDT113.000.270.400.440.00-524419.07%
TLT241115C001150002024-06-13 3:20PM EDT115.000.250.330.360.00-389719.53%
TLT241115C001200002024-06-14 3:16PM EDT120.000.230.220.25+0.05+27.78%31,43221.14%
TLT241115C001250002024-06-14 9:53AM EDT125.000.170.160.19+0.05+41.67%1030522.80%
TLT241115C001300002024-06-13 10:56AM EDT130.000.130.120.14+0.04+44.44%177324.17%
TLT241115C001350002024-06-13 3:45PM EDT135.000.080.090.120.00-4250025.93%
TLT241115C001400002024-06-14 3:45PM EDT140.000.080.070.10+0.01+14.29%1470427.39%
TLT241115C001450002024-04-11 9:54AM EDT145.000.110.040.080.00-2033628.61%
TLT241115C001500002024-06-12 1:59PM EDT150.000.040.040.070.00-7955829.98%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLT241115P000500002024-06-07 3:50PM EDT50.000.020.000.020.00-254537.11%
TLT241115P000550002024-05-31 1:34PM EDT55.000.020.000.020.00-103131.84%
TLT241115P000600002024-06-12 2:00PM EDT60.000.170.000.030.00-152828.32%
TLT241115P000650002024-05-31 11:00AM EDT65.000.060.020.050.00-532325.39%
TLT241115P000670002024-06-14 11:09AM EDT67.000.050.030.060.00-18724.12%
TLT241115P000680002024-06-14 3:43PM EDT68.000.040.080.10-0.17-80.95%30025.00%
TLT241115P000690002024-05-30 9:52AM EDT69.000.100.040.070.00-5622.80%
TLT241115P000700002024-06-13 11:35AM EDT70.000.070.050.080.00-1015522.36%
TLT241115P000710002024-05-20 11:16AM EDT71.000.130.060.090.00-102121.78%
TLT241115P000720002024-05-31 1:34PM EDT72.000.130.070.100.00-102921.19%
TLT241115P000730002024-05-14 9:53AM EDT73.000.200.090.110.00-109320.61%
TLT241115P000740002024-06-13 1:15PM EDT74.000.100.090.120.00-508619.97%
TLT241115P000750002024-06-10 12:39PM EDT75.000.200.100.130.00-181,77519.29%
TLT241115P000760002024-06-12 3:17PM EDT76.000.160.120.150.00-201,34618.85%
TLT241115P000770002024-05-30 9:34AM EDT77.000.320.140.170.00-13118.31%
TLT241115P000780002024-06-13 11:09AM EDT78.000.200.170.200.00-1017517.92%
TLT241115P000790002024-06-12 2:23PM EDT79.000.260.200.220.00-113517.29%
TLT241115P000800002024-06-14 2:52PM EDT80.000.250.230.26-0.04-13.79%121,34316.92%
TLT241115P000810002024-06-12 2:13PM EDT81.000.380.270.310.00-1635616.58%
TLT241115P000820002024-06-14 3:55PM EDT82.000.340.330.36-0.34-50.00%154716.14%
TLT241115P000830002024-06-14 9:30AM EDT83.000.430.400.43-0.30-41.10%329215.80%
TLT241115P000840002024-06-13 12:02PM EDT84.000.580.480.520.00-1224915.54%
TLT241115P000850002024-06-14 1:31PM EDT85.000.610.590.63-0.07-10.29%4019,36015.30%
TLT241115P000860002024-06-13 12:48PM EDT86.000.740.720.76-0.08-9.76%386515.06%
TLT241115P000870002024-06-14 1:59PM EDT87.000.900.880.92-0.14-13.46%146,18714.87%
TLT241115P000880002024-06-14 1:31PM EDT88.001.071.071.11-0.19-15.08%396,58914.69%
TLT241115P000890002024-06-14 3:25PM EDT89.001.321.301.34-0.10-7.04%19675114.56%
TLT241115P000900002024-06-14 12:26PM EDT90.001.601.561.61-0.10-5.88%3322,91014.45%
TLT241115P000910002024-06-12 2:36PM EDT91.002.271.871.920.00-163,50814.35%
TLT241115P000920002024-06-14 3:55PM EDT92.002.262.252.27-0.20-8.13%161,15514.24%
TLT241115P000930002024-06-14 2:52PM EDT93.002.632.612.66-0.23-8.04%93,45714.12%
TLT241115P000940002024-06-14 3:05PM EDT94.003.133.003.10-0.47-13.06%652814.02%
TLT241115P000950002024-06-14 12:01PM EDT95.003.603.503.60-0.65-15.29%51,50613.98%
TLT241115P000960002024-06-12 11:28AM EDT96.004.754.054.150.00-1921,18613.95%
TLT241115P000970002024-06-13 1:16PM EDT97.005.004.604.700.00-105,43113.75%
TLT241115P000980002024-06-13 10:20AM EDT98.006.055.255.350.00-102,36413.76%
TLT241115P000990002024-05-29 1:02PM EDT99.0010.605.906.000.00-68213.59%
TLT241115P001000002024-06-14 1:58PM EDT100.006.706.656.75-0.90-11.84%934813.70%
TLT241115P001010002024-06-14 1:58PM EDT101.007.457.407.50-1.35-15.34%925513.64%
TLT241115P001020002024-06-12 3:36PM EDT102.009.698.158.300.00-2710913.65%
TLT241115P001030002024-05-06 1:11PM EDT103.0012.969.9510.100.00-25,65018.92%
TLT241115P001040002024-06-14 9:53AM EDT104.009.999.859.95-2.66-21.03%1613.45%
TLT241115P001050002024-05-23 9:44AM EDT105.0013.5510.7010.850.00-11013.61%
TLT241115P001060002024-01-26 4:21PM EDT106.0013.1012.6012.800.00-13555120.53%
TLT241115P001070002024-01-26 4:23PM EDT107.0014.0013.5013.650.00-572,06820.66%
TLT241115P001080002024-05-29 2:32PM EDT108.0019.3013.4513.600.00-1113.68%
TLT241115P001090002024-06-12 1:36PM EDT109.0015.6014.4014.600.00-8814.41%
TLT241115P001100002024-05-29 2:27PM EDT110.0021.2715.3515.550.00-1214.48%
TLT241115P001150002024-06-12 2:00PM EDT115.0021.8520.3020.450.00--015.92%
TLT241115P001200002023-11-28 1:17PM EDT120.0028.7017.6022.500.00--00.00%
TLT241115P001300002023-11-27 11:04AM EDT130.0039.6927.5032.000.00--00.00%