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 comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLT250117C000450002024-06-05 3:44PM EDT45.0048.3549.6549.900.00-94549.12%
TLT250117C000500002024-06-13 11:05AM EDT50.0044.9044.6544.90+1.67+3.86%17242.77%
TLT250117C000550002024-06-07 10:00AM EDT55.0036.6539.7039.900.00-21337.11%
TLT250117C000600002024-06-14 1:55PM EDT60.0034.7534.7534.95+1.25+3.73%140432.98%
TLT250117C000650002024-06-13 12:34PM EDT65.0028.8529.9030.100.00-238930.47%
TLT250117C000700002024-06-14 10:55AM EDT70.0025.0525.0525.25+1.85+7.97%887627.25%
TLT250117C000710002024-05-15 9:51AM EDT71.0021.4024.2024.450.00-3316128.27%
TLT250117C000720002024-05-20 10:22AM EDT72.0019.7023.1523.350.00-1826.25%
TLT250117C000730002024-06-14 9:43AM EDT73.0022.2522.1522.40+1.45+6.97%44925.67%
TLT250117C000740002024-04-24 11:29AM EDT74.0015.3417.9518.100.00-1450.00%
TLT250117C000750002024-06-14 11:21AM EDT75.0020.3020.2520.50+1.20+6.28%52,54724.45%
TLT250117C000760002024-06-03 10:09AM EDT76.0016.4519.3019.550.00-535723.80%
TLT250117C000770002024-06-14 11:00AM EDT77.0018.4018.4018.60+0.85+4.84%117723.12%
TLT250117C000780002024-06-14 3:53PM EDT78.0017.4717.4517.65+1.27+7.84%55522.41%
TLT250117C000790002024-06-14 9:35AM EDT79.0016.4516.5516.75+1.70+11.53%138622.02%
TLT250117C000800002024-06-14 2:12PM EDT80.0015.6615.6015.80+0.91+6.17%63,45421.27%
TLT250117C000810002024-06-10 1:20PM EDT81.0011.3014.7014.900.00-146220.78%
TLT250117C000820002024-06-14 2:57PM EDT82.0013.8213.8514.00+1.22+9.68%457420.24%
TLT250117C000830002024-06-14 3:16PM EDT83.0012.9312.9513.10+1.33+11.47%2426519.65%
TLT250117C000840002024-06-14 3:50PM EDT84.0012.1912.1012.25+1.14+10.32%7893419.26%
TLT250117C000850002024-06-14 1:51PM EDT85.0011.3011.3011.45+0.64+6.00%4037,99619.06%
TLT250117C000860002024-06-14 1:53PM EDT86.0010.4510.5010.65+1.20+12.97%476718.75%
TLT250117C000870002024-06-14 10:41AM EDT87.009.809.709.85+0.72+7.93%22,14718.36%
TLT250117C000880002024-06-14 12:14PM EDT88.008.848.959.10+1.09+14.06%182,60918.10%
TLT250117C000890002024-06-14 12:39PM EDT89.008.308.258.35+0.70+9.21%1118,28817.75%
TLT250117C000900002024-06-14 3:56PM EDT90.007.607.557.65+0.60+8.57%21457,71117.51%
TLT250117C000910002024-06-14 2:41PM EDT91.006.756.907.00+0.42+6.64%123,88517.33%
TLT250117C000920002024-06-14 1:30PM EDT92.006.206.306.40+0.45+7.83%351,60417.25%
TLT250117C000930002024-06-14 3:49PM EDT93.005.745.705.80+0.49+9.33%9814,58617.05%
TLT250117C000940002024-06-14 3:59PM EDT94.005.255.155.25+0.62+13.39%3732,33216.91%
TLT250117C000950002024-06-14 3:49PM EDT95.004.714.654.75+0.46+10.82%41928,16916.85%
TLT250117C000960002024-06-14 11:25AM EDT96.004.204.204.30+0.50+13.51%295,30016.83%
TLT250117C000970002024-06-14 3:49PM EDT97.003.803.753.85+0.43+12.76%246,68616.72%
TLT250117C000980002024-06-14 1:54PM EDT98.003.303.353.45+0.31+10.37%6214,96316.67%
TLT250117C000990002024-06-14 3:29PM EDT99.002.983.003.10+0.40+15.50%136,39516.69%
TLT250117C001000002024-06-14 3:59PM EDT100.002.722.702.75+0.33+13.81%1,59354,08716.60%
TLT250117C001010002024-06-14 3:26PM EDT101.002.362.412.48+0.30+14.56%852,44016.70%
TLT250117C001020002024-06-14 3:58PM EDT102.002.182.152.22+0.31+16.58%421,98916.75%
TLT250117C001030002024-06-14 1:31PM EDT103.001.851.911.98+0.27+17.09%103,88116.79%
TLT250117C001040002024-06-14 2:32PM EDT104.001.631.711.74+0.23+16.43%21,64916.72%
TLT250117C001050002024-06-14 3:55PM EDT105.001.531.531.56+0.23+17.69%44626,93316.83%
TLT250117C001060002024-06-14 2:03PM EDT106.001.301.361.40+0.22+20.37%545,55616.94%
TLT250117C001070002024-06-14 2:37PM EDT107.001.141.211.27+0.21+22.58%41,70017.13%
TLT250117C001080002024-06-14 12:33PM EDT108.001.031.081.14+0.24+30.38%21,49517.25%
TLT250117C001090002024-06-14 3:43PM EDT109.000.950.971.03+0.12+14.46%101,07117.40%
TLT250117C001100002024-06-14 3:46PM EDT110.000.890.880.91+0.18+25.35%28418,93017.43%
TLT250117C001110002024-06-13 11:54AM EDT111.000.790.790.84+0.15+23.44%251,49117.70%
TLT250117C001120002024-06-14 2:56PM EDT112.000.670.710.76+0.10+17.54%211,66717.85%
TLT250117C001130002024-06-04 1:50PM EDT113.000.510.650.700.00-21,19218.08%
TLT250117C001140002024-06-14 9:59AM EDT114.000.560.590.63+0.06+12.00%31,49418.20%
TLT250117C001150002024-06-14 3:48PM EDT115.000.550.540.59+0.12+27.91%3377,93118.49%
TLT250117C001160002024-06-13 1:04PM EDT116.000.430.500.540.00-172718.68%
TLT250117C001170002024-06-14 3:46PM EDT117.000.460.460.48+0.22+91.67%3720618.73%
TLT250117C001180002024-05-16 12:54PM EDT118.000.320.420.470.00-358619.19%
TLT250117C001190002024-06-14 3:35PM EDT119.000.380.390.43+0.10+35.71%222019.36%
TLT250117C001200002024-06-14 2:33PM EDT120.000.380.360.41+0.07+22.58%11617,67419.68%
TLT250117C001210002024-06-14 3:56PM EDT121.000.350.340.38+0.05+16.67%1083819.87%
TLT250117C001220002024-06-14 10:06AM EDT122.000.310.320.36+0.06+24.00%726320.17%
TLT250117C001230002024-06-14 10:06AM EDT123.000.290.300.34+0.06+26.09%715920.44%
TLT250117C001250002024-06-12 3:49PM EDT125.000.220.260.300.00-453,68420.87%
TLT250117C001300002024-06-14 3:41PM EDT130.000.210.200.22+0.02+10.53%25,83421.92%
TLT250117C001350002024-06-14 3:41PM EDT135.000.140.150.18-0.01-6.67%212,55623.24%
TLT250117C001400002024-06-14 9:39AM EDT140.000.150.120.15+0.05+50.00%13,58624.46%
TLT250117C001450002024-06-07 10:44AM EDT145.000.090.090.110.00-21075025.10%
TLT250117C001500002024-06-14 1:13PM EDT150.000.100.070.11+0.05+100.00%811,39026.76%
TLT250117C001550002024-06-13 9:57AM EDT155.000.040.060.080.00-145927.25%
TLT250117C001600002024-06-14 2:36PM EDT160.000.040.040.08-0.02-33.33%325,96528.71%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLT250117P000450002024-06-03 11:38AM EDT45.000.020.000.020.00-11,05035.94%
TLT250117P000500002024-06-06 3:40PM EDT50.000.010.010.030.00-32,66232.62%
TLT250117P000550002024-06-10 11:57AM EDT55.000.030.020.040.00-21,05929.00%
TLT250117P000600002024-06-14 2:56PM EDT60.000.040.030.060.00-258126.07%
TLT250117P000650002024-06-14 10:31AM EDT65.000.070.060.090.00-73,08223.19%
TLT250117P000700002024-06-13 1:57PM EDT70.000.120.110.140.00-202,71920.56%
TLT250117P000710002024-05-22 2:26PM EDT71.000.190.120.150.00-101,25019.97%
TLT250117P000720002024-05-30 12:47PM EDT72.000.150.130.16-0.08-34.78%1013819.34%
TLT250117P000730002024-06-12 9:48AM EDT73.000.190.140.180.00-1029818.90%
TLT250117P000740002024-06-13 1:56PM EDT74.000.190.160.200.00-7078618.43%
TLT250117P000750002024-06-14 10:14AM EDT75.000.210.180.22-0.03-12.50%310,80017.92%
TLT250117P000760002024-06-13 12:22PM EDT76.000.240.210.250.00-111417.53%
TLT250117P000770002024-06-13 9:49AM EDT77.000.270.240.280.00-143817.07%
TLT250117P000780002024-06-14 3:41PM EDT78.000.290.290.32-0.16-35.56%613716.70%
TLT250117P000790002024-06-14 3:31PM EDT79.000.350.330.36-0.02-5.41%17,05316.26%
TLT250117P000800002024-06-14 3:19PM EDT80.000.410.400.42-0.03-6.82%4120,39115.97%
TLT250117P000810002024-06-13 2:57PM EDT81.000.500.460.490.00-732415.67%
TLT250117P000820002024-06-14 1:14PM EDT82.000.580.540.57-0.01-1.69%62,07415.37%
TLT250117P000830002024-06-14 3:19PM EDT83.000.660.650.68-0.05-7.04%27,21415.20%
TLT250117P000840002024-06-14 12:36PM EDT84.000.780.760.80-0.14-15.22%144,31014.98%
TLT250117P000850002024-06-14 2:49PM EDT85.000.920.910.94-0.06-6.12%6514,63714.77%
TLT250117P000860002024-06-14 2:59PM EDT86.001.071.071.11-0.09-7.76%71,45614.61%
TLT250117P000870002024-06-14 12:56PM EDT87.001.311.251.30-0.09-6.43%123,85114.43%
TLT250117P000880002024-06-14 3:55PM EDT88.001.511.491.53-0.09-5.63%224,82714.31%
TLT250117P000890002024-06-14 10:36AM EDT89.001.741.731.80-0.11-5.95%7118,63214.23%
TLT250117P000900002024-06-14 3:59PM EDT90.002.062.032.08-0.12-5.50%25728,55614.06%
TLT250117P000910002024-06-14 11:29AM EDT91.002.392.352.42-0.19-7.36%24,38613.98%
TLT250117P000920002024-06-14 2:27PM EDT92.002.782.712.78-0.27-8.85%317,46413.86%
TLT250117P000930002024-06-14 10:44AM EDT93.003.153.103.20-0.20-5.97%174,76613.80%
TLT250117P000940002024-06-14 11:37AM EDT94.003.583.553.65-0.20-5.29%63,00713.72%
TLT250117P000950002024-06-14 3:35PM EDT95.004.054.004.15-0.25-5.81%63214,70413.67%
TLT250117P000960002024-06-13 11:42AM EDT96.005.154.554.650.00-96,20513.48%
TLT250117P000970002024-06-12 3:54PM EDT97.006.285.105.200.00-1345813.34%
TLT250117P000980002024-06-12 1:04PM EDT98.006.345.705.800.00-34,05113.22%
TLT250117P000990002024-06-14 3:58PM EDT99.006.456.356.45-0.79-10.91%2050013.15%
TLT250117P001000002024-06-14 1:07PM EDT100.007.287.007.15-0.12-1.62%1599,51213.12%
TLT250117P001010002024-06-11 10:36AM EDT101.0010.457.757.850.00-214412.96%
TLT250117P001020002024-04-16 10:41AM EDT102.0014.2010.9511.100.00-219422.59%
TLT250117P001030002024-06-14 12:03PM EDT103.009.509.259.40-3.80-28.57%4111312.86%
TLT250117P001040002024-05-07 9:53AM EDT104.0013.2811.1011.300.00-672017.73%
TLT250117P001050002024-06-14 9:50AM EDT105.0011.0010.9011.05-0.60-5.17%21,47312.68%
TLT250117P001060002024-05-02 10:21AM EDT106.0017.8315.7015.800.00-13129.36%
TLT250117P001070002024-04-30 11:34AM EDT107.0018.7517.3517.550.00-1041233.11%
TLT250117P001080002024-05-03 10:31AM EDT108.0018.6017.7017.800.00-2431.31%
TLT250117P001090002024-02-16 10:31AM EDT109.0016.9116.0516.400.00-1054322.53%
TLT250117P001100002024-06-04 9:56AM EDT110.0017.7515.4015.600.00-120112.75%
TLT250117P001110002024-05-09 3:09PM EDT111.0020.3519.4019.600.00-27829.31%
TLT250117P001120002024-06-06 3:50PM EDT112.0018.7517.3517.550.00-10013.33%
TLT250117P001130002023-12-27 11:56AM EDT113.0014.2019.4019.650.00-3421.91%
TLT250117P001140002024-06-06 3:50PM EDT114.0020.7319.3019.500.00-1313.75%
TLT250117P001150002024-06-13 10:03AM EDT115.0020.4820.3020.50-1.27-5.84%58214.26%
TLT250117P001160002023-12-21 12:30PM EDT116.0017.1621.9022.150.00-51020.85%
TLT250117P001170002024-01-30 10:35AM EDT117.0021.900.000.000.00-110.00%
TLT250117P001180002024-06-06 3:48PM EDT118.0024.7223.2523.450.00-1014.89%
TLT250117P001190002024-02-06 11:05AM EDT119.0024.5223.0023.350.00-100.00%
TLT250117P001200002024-06-06 3:48PM EDT120.0026.7025.2525.450.00-1515.80%
TLT250117P001210002024-06-12 2:00PM EDT121.0027.8526.2526.450.00-1016.26%
TLT250117P001220002023-02-28 12:28PM EDT122.0021.4417.0022.000.00-200.00%
TLT250117P001230002023-12-11 3:22PM EDT123.0028.7726.3526.550.00-1000.00%
TLT250117P001250002024-05-15 9:37AM EDT125.0033.0530.5530.750.00-2022.41%
TLT250117P001300002024-06-13 3:13PM EDT130.0036.1035.2535.450.00-21320.07%
TLT250117P001350002024-01-17 4:17PM EDT135.0040.2942.2042.300.00-1039.04%
TLT250117P001400002024-02-01 1:51PM EDT140.0042.0045.5045.600.00-26027.00%
TLT250117P001450002023-12-15 12:33PM EDT145.0045.8448.3548.550.00-100.00%
TLT250117P001500002024-06-14 11:07AM EDT150.0055.3855.2555.40-0.82-1.46%225625.64%
TLT250117P001550002024-05-01 3:33PM EDT155.0066.3864.7064.800.00-1061.84%
TLT250117P001600002024-06-14 11:24AM EDT160.0065.4565.2565.40-0.95-1.43%6028.66%