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 | 44.60 | 44.80 | 0.00 | - | 1 | 17 | 50.68% |
| TLT241115C00060000 | 2024-06-12 2:00PM EDT | 60.00 | 33.35 | 34.65 | 34.85 | 0.00 | - | 1 | 39 | 39.11% |
| TLT241115C00065000 | 2024-05-29 2:21PM EDT | 65.00 | 24.10 | 29.75 | 29.95 | 0.00 | - | 92 | 92 | 35.30% |
| TLT241115C00068000 | 2024-05-16 11:20AM EDT | 68.00 | 24.70 | 26.90 | 27.10 | 0.00 | - | 1 | 28 | 34.20% |
| TLT241115C00069000 | 2024-05-15 11:13AM EDT | 69.00 | 23.40 | 25.95 | 26.10 | 0.00 | - | 6 | 26 | 32.98% |
| TLT241115C00070000 | 2024-06-17 12:01PM EDT | 70.00 | 23.86 | 24.90 | 25.10 | 0.00 | - | 4 | 108 | 31.76% |
| TLT241115C00071000 | 2024-05-23 2:20PM EDT | 71.00 | 20.65 | 23.90 | 24.10 | 0.00 | - | 19 | 12 | 30.54% |
| TLT241115C00073000 | 2024-05-29 2:09PM EDT | 73.00 | 16.50 | 21.95 | 22.15 | 0.00 | - | 2 | 5 | 28.81% |
| 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 | 19.05 | 19.25 | 0.00 | - | 1 | 33 | 26.34% |
| TLT241115C00077000 | 2024-06-05 10:00AM EDT | 77.00 | 16.90 | 18.10 | 18.30 | 0.00 | - | 31 | 337 | 25.66% |
| TLT241115C00078000 | 2024-05-28 3:38PM EDT | 78.00 | 12.90 | 17.15 | 17.35 | 0.00 | - | 1 | 1 | 24.93% |
| TLT241115C00079000 | 2024-05-29 9:39AM EDT | 79.00 | 11.20 | 16.20 | 16.40 | 0.00 | - | 5 | 16 | 24.15% |
| TLT241115C00080000 | 2024-06-18 3:00PM EDT | 80.00 | 15.24 | 15.25 | 15.40 | -0.08 | -0.52% | 2 | 46 | 22.91% |
| TLT241115C00081000 | 2024-06-17 9:40AM EDT | 81.00 | 13.35 | 14.30 | 14.45 | 0.00 | - | 8 | 66 | 22.10% |
| TLT241115C00082000 | 2024-06-07 3:53PM EDT | 82.00 | 10.77 | 13.40 | 13.55 | 0.00 | - | 5 | 44 | 21.62% |
| TLT241115C00083000 | 2024-06-18 1:09PM EDT | 83.00 | 12.34 | 12.45 | 12.60 | +0.66 | +5.65% | 1 | 34 | 20.70% |
| TLT241115C00084000 | 2024-06-14 10:30AM EDT | 84.00 | 11.75 | 11.55 | 11.75 | 0.00 | - | 2 | 294 | 20.44% |
| TLT241115C00085000 | 2024-06-14 2:55PM EDT | 85.00 | 10.73 | 10.70 | 10.80 | 0.00 | - | 10 | 99 | 19.42% |
| TLT241115C00086000 | 2024-06-10 2:53PM EDT | 86.00 | 7.00 | 9.80 | 9.95 | 0.00 | - | 5 | 110 | 18.97% |
| TLT241115C00087000 | 2024-06-11 2:02PM EDT | 87.00 | 6.90 | 9.00 | 9.15 | 0.00 | - | 48 | 249 | 18.70% |
| TLT241115C00088000 | 2024-06-18 10:31AM EDT | 88.00 | 7.60 | 8.20 | 8.30 | 0.00 | - | 1 | 267 | 18.03% |
| TLT241115C00089000 | 2024-06-17 10:17AM EDT | 89.00 | 6.65 | 7.45 | 7.55 | 0.00 | - | 4 | 6,039 | 17.77% |
| TLT241115C00090000 | 2024-06-18 1:21PM EDT | 90.00 | 6.60 | 6.70 | 6.80 | +0.40 | +6.45% | 9 | 9,695 | 17.38% |
| TLT241115C00091000 | 2024-06-18 3:45PM EDT | 91.00 | 6.04 | 6.00 | 6.10 | +0.59 | +10.83% | 25 | 702 | 17.08% |
| TLT241115C00092000 | 2024-06-18 1:40PM EDT | 92.00 | 5.30 | 5.35 | 5.45 | +0.30 | +6.00% | 7 | 8,882 | 16.86% |
| TLT241115C00093000 | 2024-06-18 3:21PM EDT | 93.00 | 4.75 | 4.75 | 4.85 | +0.44 | +10.21% | 920 | 3,532 | 16.69% |
| TLT241115C00094000 | 2024-06-18 3:46PM EDT | 94.00 | 4.22 | 4.20 | 4.30 | +0.37 | +9.61% | 10 | 7,694 | 16.58% |
| TLT241115C00095000 | 2024-06-18 3:49PM EDT | 95.00 | 3.74 | 3.70 | 3.80 | +0.36 | +10.65% | 2,066 | 16,230 | 16.50% |
| TLT241115C00096000 | 2024-06-18 3:08PM EDT | 96.00 | 3.25 | 3.20 | 3.30 | +0.26 | +8.70% | 3 | 1,425 | 16.27% |
| TLT241115C00097000 | 2024-06-17 2:33PM EDT | 97.00 | 2.60 | 2.83 | 2.88 | 0.00 | - | 57 | 3,916 | 16.20% |
| TLT241115C00098000 | 2024-06-18 3:33PM EDT | 98.00 | 2.45 | 2.47 | 2.52 | +0.25 | +11.36% | 37 | 11,381 | 16.22% |
| TLT241115C00099000 | 2024-06-18 3:54PM EDT | 99.00 | 2.13 | 2.14 | 2.19 | +0.18 | +9.23% | 28 | 1,475 | 16.22% |
| TLT241115C00100000 | 2024-06-18 2:04PM EDT | 100.00 | 1.80 | 1.86 | 1.90 | +0.14 | +8.43% | 52 | 9,210 | 16.25% |
| TLT241115C00101000 | 2024-06-18 3:59PM EDT | 101.00 | 1.62 | 1.61 | 1.65 | +0.20 | +14.08% | 8 | 2,957 | 16.32% |
| TLT241115C00102000 | 2024-06-18 1:29PM EDT | 102.00 | 1.38 | 1.39 | 1.43 | +0.14 | +11.29% | 10 | 176 | 16.39% |
| TLT241115C00103000 | 2024-06-18 2:43PM EDT | 103.00 | 1.21 | 1.21 | 1.23 | +0.13 | +12.04% | 7 | 218 | 16.43% |
| TLT241115C00104000 | 2024-06-18 2:28PM EDT | 104.00 | 1.01 | 1.04 | 1.07 | +0.05 | +5.21% | 2 | 105 | 16.55% |
| TLT241115C00105000 | 2024-06-18 12:00PM EDT | 105.00 | 0.92 | 0.90 | 0.93 | +0.08 | +9.52% | 5 | 1,424 | 16.69% |
| TLT241115C00106000 | 2024-06-17 3:23PM EDT | 106.00 | 0.73 | 0.78 | 0.81 | 0.00 | - | 15 | 694 | 16.83% |
| TLT241115C00107000 | 2024-06-17 3:52PM EDT | 107.00 | 0.65 | 0.68 | 0.71 | 0.00 | - | 102 | 3,988 | 17.02% |
| TLT241115C00108000 | 2024-06-14 2:57PM EDT | 108.00 | 0.65 | 0.59 | 0.62 | 0.00 | - | 6 | 931 | 17.19% |
| TLT241115C00109000 | 2024-06-12 3:26PM EDT | 109.00 | 0.43 | 0.52 | 0.55 | 0.00 | - | 106 | 2,174 | 17.42% |
| TLT241115C00110000 | 2024-06-17 9:36AM EDT | 110.00 | 0.47 | 0.46 | 0.49 | 0.00 | - | 3 | 1,724 | 17.66% |
| TLT241115C00111000 | 2024-06-12 10:31AM EDT | 111.00 | 0.37 | 0.41 | 0.44 | 0.00 | - | 30 | 258 | 17.93% |
| TLT241115C00112000 | 2024-06-18 2:55PM EDT | 112.00 | 0.37 | 0.36 | 0.39 | +0.01 | +2.78% | 5 | 329 | 18.14% |
| TLT241115C00113000 | 2024-06-18 2:55PM EDT | 113.00 | 0.34 | 0.32 | 0.35 | +0.07 | +25.93% | 5 | 244 | 18.38% |
| TLT241115C00115000 | 2024-06-18 3:52PM EDT | 115.00 | 0.27 | 0.27 | 0.29 | -0.01 | -3.57% | 1 | 897 | 18.97% |
| TLT241115C00120000 | 2024-06-18 2:55PM EDT | 120.00 | 0.18 | 0.17 | 0.20 | -0.05 | -21.74% | 11 | 1,431 | 20.61% |
| TLT241115C00125000 | 2024-06-18 11:37AM EDT | 125.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 102 | 308 | 22.27% |
| TLT241115C00130000 | 2024-06-17 11:02AM EDT | 130.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 1 | 772 | 23.68% |
| TLT241115C00135000 | 2024-06-13 3:45PM EDT | 135.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 42 | 500 | 25.29% |
| TLT241115C00140000 | 2024-06-14 3:45PM EDT | 140.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 14 | 714 | 26.47% |
| TLT241115C00145000 | 2024-06-18 1:36PM EDT | 145.00 | 0.05 | 0.04 | 0.08 | -0.06 | -54.55% | 50 | 336 | 29.00% |
| TLT241115C00150000 | 2024-06-12 1:59PM EDT | 150.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 79 | 558 | 29.20% |
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 | 0.01 | 0.00 | - | 25 | 45 | 35.16% |
| TLT241115P00055000 | 2024-05-31 1:34PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 31 | 32.23% |
| TLT241115P00060000 | 2024-06-12 2:00PM EDT | 60.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 15 | 28 | 28.71% |
| TLT241115P00065000 | 2024-06-18 12:27PM EDT | 65.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 10 | 323 | 25.00% |
| TLT241115P00067000 | 2024-06-14 11:09AM EDT | 67.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 86 | 23.83% |
| TLT241115P00068000 | 2024-06-14 3:43PM EDT | 68.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 30 | 30 | 23.44% |
| TLT241115P00069000 | 2024-06-17 10:50AM EDT | 69.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 7 | 22.56% |
| TLT241115P00070000 | 2024-06-17 1:13PM EDT | 70.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 5 | 150 | 22.17% |
| TLT241115P00071000 | 2024-05-20 11:16AM EDT | 71.00 | 0.13 | 0.05 | 0.08 | 0.00 | - | 10 | 21 | 21.63% |
| TLT241115P00072000 | 2024-05-31 1:34PM EDT | 72.00 | 0.13 | 0.06 | 0.09 | 0.00 | - | 10 | 29 | 21.09% |
| TLT241115P00073000 | 2024-05-14 9:53AM EDT | 73.00 | 0.20 | 0.09 | 0.11 | 0.00 | - | 10 | 93 | 20.80% |
| TLT241115P00074000 | 2024-06-13 1:15PM EDT | 74.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 50 | 86 | 19.87% |
| TLT241115P00075000 | 2024-06-10 12:39PM EDT | 75.00 | 0.20 | 0.10 | 0.12 | 0.00 | - | 18 | 1,775 | 19.24% |
| TLT241115P00076000 | 2024-06-12 3:17PM EDT | 76.00 | 0.16 | 0.11 | 0.14 | 0.00 | - | 20 | 1,346 | 18.80% |
| TLT241115P00077000 | 2024-05-30 9:34AM EDT | 77.00 | 0.32 | 0.13 | 0.16 | 0.00 | - | 1 | 31 | 18.31% |
| TLT241115P00078000 | 2024-06-13 11:09AM EDT | 78.00 | 0.20 | 0.15 | 0.18 | 0.00 | - | 10 | 175 | 17.73% |
| TLT241115P00079000 | 2024-06-12 2:23PM EDT | 79.00 | 0.26 | 0.18 | 0.21 | 0.00 | - | 1 | 135 | 17.29% |
| TLT241115P00080000 | 2024-06-18 1:11PM EDT | 80.00 | 0.24 | 0.21 | 0.24 | -0.04 | -14.29% | 3 | 1,535 | 16.77% |
| TLT241115P00081000 | 2024-06-18 2:37PM EDT | 81.00 | 0.27 | 0.26 | 0.28 | -0.11 | -28.95% | 5 | 356 | 16.33% |
| TLT241115P00082000 | 2024-06-18 1:02PM EDT | 82.00 | 0.35 | 0.31 | 0.33 | +0.01 | +2.94% | 1 | 546 | 15.92% |
| TLT241115P00083000 | 2024-06-18 12:48PM EDT | 83.00 | 0.40 | 0.37 | 0.40 | -0.07 | -14.89% | 30 | 291 | 15.63% |
| TLT241115P00084000 | 2024-06-18 1:34PM EDT | 84.00 | 0.48 | 0.45 | 0.48 | -0.09 | -15.79% | 1 | 249 | 15.31% |
| TLT241115P00085000 | 2024-06-17 3:03PM EDT | 85.00 | 0.70 | 0.55 | 0.58 | 0.00 | - | 1 | 19,342 | 15.02% |
| TLT241115P00086000 | 2024-06-18 2:44PM EDT | 86.00 | 0.70 | 0.67 | 0.70 | -0.04 | -5.41% | 3 | 865 | 14.75% |
| TLT241115P00087000 | 2024-06-18 11:45AM EDT | 87.00 | 0.86 | 0.82 | 0.85 | -0.04 | -4.44% | 21 | 6,176 | 14.53% |
| TLT241115P00088000 | 2024-06-18 3:45PM EDT | 88.00 | 1.03 | 1.00 | 1.04 | -0.26 | -20.16% | 23 | 6,609 | 14.38% |
| TLT241115P00089000 | 2024-06-18 9:52AM EDT | 89.00 | 1.41 | 1.22 | 1.26 | -0.09 | -6.00% | 5 | 990 | 14.22% |
| TLT241115P00090000 | 2024-06-18 1:26PM EDT | 90.00 | 1.54 | 1.47 | 1.51 | -0.23 | -12.99% | 32 | 23,013 | 14.04% |
| TLT241115P00091000 | 2024-06-17 12:58PM EDT | 91.00 | 2.15 | 1.77 | 1.81 | 0.00 | - | 12 | 3,509 | 13.92% |
| TLT241115P00092000 | 2024-06-18 3:21PM EDT | 92.00 | 2.16 | 2.11 | 2.15 | -0.35 | -13.94% | 3 | 1,168 | 13.77% |
| TLT241115P00093000 | 2024-06-18 1:23PM EDT | 93.00 | 2.60 | 2.49 | 2.54 | -0.58 | -18.24% | 12 | 3,466 | 13.66% |
| TLT241115P00094000 | 2024-06-18 11:48AM EDT | 94.00 | 3.05 | 2.93 | 2.97 | -0.36 | -10.56% | 36 | 530 | 13.51% |
| TLT241115P00095000 | 2024-06-14 12:01PM EDT | 95.00 | 3.60 | 3.40 | 3.50 | 0.00 | - | 5 | 1,511 | 13.59% |
| TLT241115P00096000 | 2024-06-18 1:27PM EDT | 96.00 | 4.06 | 3.95 | 4.00 | -0.69 | -14.53% | 2 | 1,186 | 13.33% |
| TLT241115P00097000 | 2024-06-18 3:26PM EDT | 97.00 | 4.64 | 4.50 | 4.60 | -0.48 | -9.38% | 26 | 5,431 | 13.29% |
| TLT241115P00098000 | 2024-06-13 10:20AM EDT | 98.00 | 6.05 | 5.15 | 5.25 | 0.00 | - | 10 | 2,364 | 13.28% |
| TLT241115P00099000 | 2024-05-29 1:02PM EDT | 99.00 | 10.60 | 5.80 | 5.90 | 0.00 | - | 6 | 82 | 13.06% |
| TLT241115P00100000 | 2024-06-17 10:07AM EDT | 100.00 | 7.65 | 6.55 | 6.65 | 0.00 | - | 34 | 350 | 13.10% |
| TLT241115P00101000 | 2024-06-14 1:58PM EDT | 101.00 | 7.45 | 7.30 | 7.40 | 0.00 | - | 9 | 254 | 12.95% |
| TLT241115P00102000 | 2024-06-12 3:36PM EDT | 102.00 | 9.69 | 8.10 | 8.25 | 0.00 | - | 27 | 109 | 13.17% |
| TLT241115P00103000 | 2024-05-06 1:11PM EDT | 103.00 | 12.96 | 9.95 | 10.10 | 0.00 | - | 2 | 5,650 | 18.87% |
| TLT241115P00104000 | 2024-06-14 9:53AM EDT | 104.00 | 9.99 | 9.80 | 9.95 | 0.00 | - | 1 | 7 | 13.14% |
| TLT241115P00105000 | 2024-05-23 9:44AM EDT | 105.00 | 13.55 | 10.70 | 10.85 | 0.00 | - | 1 | 10 | 13.22% |
| TLT241115P00106000 | 2024-01-26 4:21PM EDT | 106.00 | 13.10 | 12.60 | 12.80 | 0.00 | - | 135 | 551 | 20.45% |
| TLT241115P00107000 | 2024-01-26 4:23PM EDT | 107.00 | 14.00 | 13.50 | 13.65 | 0.00 | - | 57 | 2,068 | 20.55% |
| TLT241115P00108000 | 2024-05-29 2:32PM EDT | 108.00 | 19.30 | 13.50 | 13.65 | 0.00 | - | 1 | 1 | 13.58% |
| TLT241115P00109000 | 2024-06-12 1:36PM EDT | 109.00 | 15.60 | 14.45 | 14.65 | 0.00 | - | 8 | 8 | 14.28% |
| TLT241115P00110000 | 2024-05-29 2:27PM EDT | 110.00 | 21.27 | 15.45 | 15.60 | 0.00 | - | 1 | 2 | 14.31% |
| TLT241115P00115000 | 2024-06-12 2:00PM EDT | 115.00 | 21.85 | 20.40 | 20.60 | 0.00 | - | - | 0 | 17.53% |
| 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.