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 comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250221C00045000 | 2024-06-05 9:32AM EDT | 45.00 | 48.24 | 49.65 | 49.90 | 0.00 | - | - | 1 | 45.56% |
| TLT250221C00055000 | 2024-06-12 2:00PM EDT | 55.00 | 38.45 | 39.70 | 39.90 | 0.00 | - | - | 10 | 34.42% |
| TLT250221C00060000 | 2024-06-13 10:00AM EDT | 60.00 | 33.38 | 34.75 | 34.95 | 0.00 | - | 10 | 10 | 30.62% |
| TLT250221C00065000 | 2024-03-13 9:45AM EDT | 65.00 | 30.00 | 25.55 | 27.00 | 0.00 | - | - | 10 | 0.00% |
| TLT250221C00070000 | 2024-06-10 1:02PM EDT | 70.00 | 21.50 | 25.15 | 25.40 | 0.00 | - | 5 | 8 | 26.77% |
| TLT250221C00075000 | 2024-05-30 11:23AM EDT | 75.00 | 15.75 | 20.40 | 20.65 | 0.00 | - | 2 | 130 | 23.80% |
| TLT250221C00080000 | 2024-06-14 11:08AM EDT | 80.00 | 16.00 | 15.80 | 16.05 | +0.81 | +5.33% | 21 | 240 | 21.14% |
| TLT250221C00081000 | 2024-05-01 3:25PM EDT | 81.00 | 10.38 | 11.20 | 11.35 | 0.00 | - | 2 | 2 | 0.00% |
| TLT250221C00082000 | 2024-06-13 10:03AM EDT | 82.00 | 12.88 | 14.05 | 14.25 | 0.00 | - | 2 | 268 | 20.06% |
| TLT250221C00083000 | 2024-06-14 12:18PM EDT | 83.00 | 13.12 | 13.20 | 13.40 | +0.53 | +4.21% | 1 | 22 | 19.68% |
| TLT250221C00084000 | 2024-06-10 9:56AM EDT | 84.00 | 9.50 | 12.40 | 12.55 | 0.00 | - | 8 | 20 | 19.25% |
| TLT250221C00085000 | 2024-06-13 10:20AM EDT | 85.00 | 10.50 | 11.60 | 11.75 | 0.00 | - | 10 | 4,967 | 18.98% |
| TLT250221C00086000 | 2024-05-29 12:44PM EDT | 86.00 | 6.50 | 10.80 | 10.95 | 0.00 | - | 5 | 71 | 18.63% |
| TLT250221C00087000 | 2024-06-05 9:59AM EDT | 87.00 | 9.20 | 10.05 | 10.20 | 0.00 | - | 2 | 82 | 18.42% |
| TLT250221C00088000 | 2024-06-13 3:08PM EDT | 88.00 | 8.70 | 9.30 | 9.45 | 0.00 | - | 1 | 328 | 18.12% |
| TLT250221C00089000 | 2024-06-10 11:02AM EDT | 89.00 | 6.15 | 8.60 | 8.70 | 0.00 | - | 2 | 145 | 17.74% |
| TLT250221C00090000 | 2024-06-13 11:02AM EDT | 90.00 | 7.90 | 7.90 | 8.05 | +1.05 | +15.33% | 7 | 4,978 | 17.64% |
| TLT250221C00091000 | 2024-06-14 10:14AM EDT | 91.00 | 7.29 | 7.25 | 7.40 | +1.89 | +35.00% | 2 | 87 | 17.44% |
| TLT250221C00092000 | 2024-06-12 10:49AM EDT | 92.00 | 5.85 | 6.65 | 6.75 | 0.00 | - | 2 | 70 | 17.16% |
| TLT250221C00093000 | 2024-06-13 1:07PM EDT | 93.00 | 5.64 | 6.10 | 6.20 | 0.00 | - | 90 | 580 | 17.12% |
| TLT250221C00094000 | 2024-06-03 12:21PM EDT | 94.00 | 3.94 | 5.55 | 5.65 | 0.00 | - | 25 | 131 | 16.98% |
| TLT250221C00095000 | 2024-06-14 10:19AM EDT | 95.00 | 4.95 | 5.05 | 5.15 | +0.40 | +8.79% | 6 | 1,135 | 16.91% |
| TLT250221C00096000 | 2024-06-14 12:02PM EDT | 96.00 | 4.40 | 4.55 | 4.65 | +0.65 | +17.33% | 59 | 995 | 16.74% |
| TLT250221C00097000 | 2024-06-14 9:44AM EDT | 97.00 | 4.10 | 4.10 | 4.25 | +0.44 | +12.02% | 1 | 313 | 16.80% |
| TLT250221C00098000 | 2024-06-12 12:12PM EDT | 98.00 | 3.17 | 3.75 | 3.85 | 0.00 | - | 5 | 597 | 16.76% |
| TLT250221C00099000 | 2024-06-14 9:30AM EDT | 99.00 | 3.20 | 3.35 | 3.45 | +0.33 | +11.50% | 4 | 90 | 16.64% |
| TLT250221C00100000 | 2024-06-14 2:44PM EDT | 100.00 | 3.00 | 3.05 | 3.10 | +0.55 | +22.45% | 13 | 1,220 | 16.58% |
| TLT250221C00101000 | 2024-06-14 10:08AM EDT | 101.00 | 2.79 | 2.74 | 2.80 | +0.44 | +18.72% | 1 | 295 | 16.61% |
| TLT250221C00102000 | 2024-06-13 3:55PM EDT | 102.00 | 2.16 | 2.47 | 2.55 | 0.00 | - | 30 | 216 | 16.73% |
| TLT250221C00103000 | 2024-06-06 11:02AM EDT | 103.00 | 1.84 | 2.22 | 2.29 | 0.00 | - | 2 | 173 | 16.73% |
| TLT250221C00104000 | 2024-06-13 3:13PM EDT | 104.00 | 1.68 | 2.00 | 2.05 | 0.00 | - | 1 | 1,585 | 16.72% |
| TLT250221C00105000 | 2024-06-14 3:58PM EDT | 105.00 | 1.83 | 1.79 | 1.86 | +0.29 | +18.83% | 10 | 2,347 | 16.84% |
| TLT250221C00110000 | 2024-06-14 10:59AM EDT | 110.00 | 1.04 | 1.06 | 1.12 | +0.19 | +22.35% | 16 | 3,726 | 17.29% |
| TLT250221C00115000 | 2024-06-14 3:33PM EDT | 115.00 | 0.66 | 0.66 | 0.72 | +0.11 | +20.00% | 25 | 193 | 18.08% |
| TLT250221C00120000 | 2024-06-14 11:55AM EDT | 120.00 | 0.44 | 0.45 | 0.49 | +0.06 | +15.79% | 13 | 222 | 18.99% |
| TLT250221C00125000 | 2024-06-14 3:43PM EDT | 125.00 | 0.34 | 0.33 | 0.35 | +0.06 | +21.43% | 1 | 230 | 19.97% |
| TLT250221C00130000 | 2024-06-13 3:39PM EDT | 130.00 | 0.21 | 0.24 | 0.27 | 0.00 | - | 1 | 437 | 21.09% |
| TLT250221C00135000 | 2024-06-12 1:10PM EDT | 135.00 | 0.18 | 0.19 | 0.22 | 0.00 | - | 10 | 114 | 22.27% |
| TLT250221C00140000 | 2024-06-12 2:00PM EDT | 140.00 | 0.16 | 0.15 | 0.17 | +0.02 | +14.29% | 1 | 95 | 23.15% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250221P00050000 | 2024-04-15 11:12AM EDT | 50.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 15 | 65 | 31.25% |
| TLT250221P00055000 | 2024-04-29 10:56AM EDT | 55.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 2 | 15 | 28.91% |
| TLT250221P00065000 | 2024-06-06 2:08PM EDT | 65.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 1 | 103 | 22.17% |
| TLT250221P00070000 | 2024-06-07 3:58PM EDT | 70.00 | 0.17 | 0.12 | 0.14 | 0.00 | - | 10 | 86 | 19.07% |
| TLT250221P00075000 | 2024-06-07 10:19AM EDT | 75.00 | 0.34 | 0.21 | 0.26 | 0.00 | - | 2 | 152 | 17.19% |
| TLT250221P00080000 | 2024-06-13 9:32AM EDT | 80.00 | 0.46 | 0.45 | 0.50 | -0.09 | -16.36% | 3 | 333 | 15.49% |
| TLT250221P00081000 | 2024-06-04 12:48PM EDT | 81.00 | 0.77 | 0.55 | 0.58 | 0.00 | - | 1 | 17 | 15.24% |
| TLT250221P00082000 | 2024-06-13 12:41PM EDT | 82.00 | 0.72 | 0.64 | 0.68 | 0.00 | - | 15 | 66 | 15.03% |
| TLT250221P00083000 | 2024-06-14 9:47AM EDT | 83.00 | 0.80 | 0.74 | 0.80 | -0.16 | -16.67% | 1 | 178 | 14.84% |
| TLT250221P00084000 | 2024-05-23 12:53PM EDT | 84.00 | 0.90 | 0.89 | 0.94 | -0.64 | -41.56% | 3 | 77 | 14.69% |
| TLT250221P00085000 | 2024-06-14 2:46PM EDT | 85.00 | 1.07 | 1.03 | 1.09 | -0.07 | -6.14% | 2 | 1,019 | 14.48% |
| TLT250221P00086000 | 2024-06-13 12:12PM EDT | 86.00 | 1.39 | 1.22 | 1.28 | 0.00 | - | 5 | 381 | 14.36% |
| TLT250221P00087000 | 2024-06-10 11:54AM EDT | 87.00 | 2.40 | 1.43 | 1.49 | 0.00 | - | 100 | 997 | 14.22% |
| TLT250221P00088000 | 2024-06-14 9:47AM EDT | 88.00 | 1.72 | 1.67 | 1.73 | -0.13 | -7.03% | 5 | 418 | 14.09% |
| TLT250221P00089000 | 2024-06-13 1:12PM EDT | 89.00 | 2.08 | 1.93 | 2.00 | 0.00 | - | 30 | 359 | 13.97% |
| TLT250221P00090000 | 2024-06-14 10:08AM EDT | 90.00 | 2.21 | 2.23 | 2.31 | -0.36 | -14.01% | 2 | 638 | 13.88% |
| TLT250221P00091000 | 2024-06-11 11:04AM EDT | 91.00 | 3.90 | 2.57 | 2.64 | 0.00 | - | 6 | 313 | 13.75% |
| TLT250221P00092000 | 2024-06-14 11:54AM EDT | 92.00 | 3.00 | 2.94 | 3.05 | -1.05 | -25.93% | 1 | 201 | 13.76% |
| TLT250221P00093000 | 2024-06-14 10:48AM EDT | 93.00 | 3.35 | 3.35 | 3.45 | -1.53 | -31.35% | 51 | 1,577 | 13.62% |
| TLT250221P00094000 | 2024-05-15 10:37AM EDT | 94.00 | 5.22 | 3.75 | 3.90 | 0.00 | - | 24 | 67 | 13.53% |
| TLT250221P00095000 | 2024-06-13 3:29PM EDT | 95.00 | 4.55 | 4.25 | 4.35 | 0.00 | - | 1 | 50 | 13.32% |
| TLT250221P00096000 | 2024-06-14 10:08AM EDT | 96.00 | 4.70 | 4.75 | 4.90 | -2.10 | -30.88% | 2 | 22 | 13.31% |
| TLT250221P00097000 | 2024-06-13 11:00AM EDT | 97.00 | 6.07 | 5.30 | 5.45 | 0.00 | - | 1 | 16 | 13.18% |
| TLT250221P00098000 | 2024-04-26 10:15AM EDT | 98.00 | 10.55 | 7.85 | 7.95 | 0.00 | - | 2 | 2 | 19.27% |
| TLT250221P00100000 | 2024-06-04 12:44PM EDT | 100.00 | 7.10 | 7.20 | 7.35 | -1.55 | -17.92% | 2 | 56 | 12.90% |
| TLT250221P00101000 | 2024-04-02 2:14PM EDT | 101.00 | 10.07 | 12.35 | 12.55 | 0.00 | - | - | 1 | 27.94% |
| TLT250221P00102000 | 2024-05-16 10:03AM EDT | 102.00 | 10.40 | 8.65 | 8.75 | 0.00 | - | 1 | 7 | 12.55% |
| TLT250221P00103000 | 2024-05-17 10:18AM EDT | 103.00 | 11.80 | 9.40 | 9.55 | 0.00 | - | 24 | 10 | 12.59% |
| TLT250221P00105000 | 2024-04-05 10:37AM EDT | 105.00 | 13.47 | 14.10 | 16.30 | 0.00 | - | 10 | 0 | 31.32% |
| TLT250221P00110000 | 2024-04-12 12:16PM EDT | 110.00 | 19.45 | 19.75 | 19.95 | 0.00 | - | 3 | 0 | 31.30% |
| TLT250221P00115000 | 2024-06-04 10:59AM EDT | 115.00 | 22.80 | 20.30 | 20.50 | 0.00 | - | 1 | 0 | 13.23% |
| TLT250221P00120000 | 2024-05-01 3:31PM EDT | 120.00 | 31.34 | 29.70 | 29.80 | 0.00 | - | 1 | 0 | 38.38% |
| TLT250221P00130000 | 2024-04-02 12:46PM EDT | 130.00 | 37.93 | 40.95 | 42.15 | 0.00 | - | 1 | 0 | 51.45% |
| TLT250221P00135000 | 2024-06-12 2:00PM EDT | 135.00 | 41.85 | 40.25 | 40.45 | 0.00 | - | - | 0 | 20.46% |
| TLT250221P00140000 | 2024-03-18 3:55PM EDT | 140.00 | 48.02 | 50.60 | 50.75 | 0.00 | - | - | 0 | 53.91% |
© 2024 Yahoo. Todos los derechos reservados.