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 comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLT250321C000550002024-06-12 10:11AM EDT55.0038.1539.7039.900.00-121232.67%
TLT250321C000590002024-05-07 10:29AM EDT59.0032.2034.4534.550.00-2080.00%
TLT250321C000600002024-06-13 9:39AM EDT60.0033.5434.7535.000.00-2229.98%
TLT250321C000680002024-03-25 10:52AM EDT68.0026.2319.6521.000.00-110.00%
TLT250321C000690002024-04-11 11:00AM EDT69.0021.7021.7522.150.00--50.00%
TLT250321C000700002024-06-12 10:19AM EDT70.0023.7525.1525.400.00-127025.44%
TLT250321C000720002024-06-13 11:22AM EDT72.0022.0023.2523.400.00-102623.56%
TLT250321C000730002024-05-09 12:13PM EDT73.0018.1519.4019.600.00-110.00%
TLT250321C000740002024-04-15 12:24PM EDT74.0016.2619.1019.350.00--10.00%
TLT250321C000750002024-06-14 11:16AM EDT75.0020.5020.4520.70+3.39+19.81%24122.96%
TLT250321C000760002024-06-10 3:45PM EDT76.0016.2019.5519.750.00-11222.32%
TLT250321C000770002024-05-29 2:19PM EDT77.0013.3518.6518.850.00--1421.96%
TLT250321C000780002024-05-31 1:54PM EDT78.0013.6517.7517.950.00-6613721.55%
TLT250321C000790002024-05-29 2:18PM EDT79.0011.7516.8517.050.00--121.11%
TLT250321C000800002024-06-14 2:50PM EDT80.0015.9015.9516.15+0.90+6.00%10014820.62%
TLT250321C000810002024-06-05 12:02PM EDT81.0014.0515.1015.300.00-81320.33%
TLT250321C000820002024-06-11 12:21PM EDT82.0011.3014.2514.400.00-207019.75%
TLT250321C000830002024-05-21 3:06PM EDT83.0010.8313.4013.550.00-5619.37%
TLT250321C000840002024-06-13 1:02PM EDT84.0011.8512.6012.750.00-11319.14%
TLT250321C000850002024-06-12 3:29PM EDT85.0010.3011.8011.950.00-3015418.84%
TLT250321C000860002024-06-14 10:54AM EDT86.0011.0011.0011.20+0.85+8.37%303018.67%
TLT250321C000870002024-05-31 11:10AM EDT87.007.1610.3010.400.00-207218.23%
TLT250321C000880002024-06-14 11:56AM EDT88.009.439.559.70+0.43+4.78%221618.10%
TLT250321C000890002024-06-12 3:47PM EDT89.007.408.859.000.00-113617.88%
TLT250321C000900002024-06-14 10:26AM EDT90.008.358.208.35+0.72+9.44%129,35517.75%
TLT250321C000910002024-06-14 12:22PM EDT91.007.477.607.70+0.92+14.05%116217.54%
TLT250321C000920002024-06-14 10:54AM EDT92.007.007.007.10+1.02+17.06%3127417.41%
TLT250321C000930002024-06-14 9:34AM EDT93.006.306.406.55+0.80+14.55%120117.35%
TLT250321C000940002024-06-14 10:22AM EDT94.006.005.906.00+0.55+10.09%190717.20%
TLT250321C000950002024-06-14 3:22PM EDT95.005.375.355.50+0.62+13.05%2494017.13%
TLT250321C000960002024-06-07 12:31PM EDT96.004.904.905.00+1.25+34.25%521316.97%
TLT250321C000970002024-06-14 3:46PM EDT97.004.504.454.60+0.50+12.50%516517.03%
TLT250321C000980002024-06-13 11:08AM EDT98.003.354.054.150.00-348016.85%
TLT250321C000990002024-06-13 9:55AM EDT99.003.023.703.800.00-130116.90%
TLT250321C001000002024-06-14 3:58PM EDT100.003.353.353.45+0.35+11.67%1232,35716.87%
TLT250321C001010002024-06-14 3:55PM EDT101.003.053.053.15+0.43+16.41%12812816.93%
TLT250321C001020002024-06-14 10:45AM EDT102.002.772.772.85+0.28+11.24%10121616.90%
TLT250321C001030002024-06-14 12:33PM EDT103.002.422.512.59+0.42+21.00%454816.94%
TLT250321C001040002024-06-14 12:33PM EDT104.002.182.272.34+0.27+14.14%18120116.94%
TLT250321C001050002024-06-14 2:36PM EDT105.002.002.062.11+0.30+17.65%8144916.94%
TLT250321C001060002024-06-14 10:54AM EDT106.001.821.861.94+0.68+59.65%3216117.09%
TLT250321C001070002024-06-06 11:20AM EDT107.001.441.691.760.00-118817.15%
TLT250321C001080002024-06-12 3:22PM EDT108.001.141.531.600.00-32617.22%
TLT250321C001090002024-06-14 1:05PM EDT109.001.281.381.44+0.13+11.30%207817.24%
TLT250321C001100002024-06-14 3:06PM EDT110.001.211.261.31+0.15+14.15%461,79717.33%
TLT250321C001110002024-06-14 10:04AM EDT111.001.141.141.20+0.19+20.00%2001817.46%
TLT250321C001120002024-06-14 12:53PM EDT112.001.011.041.10+0.20+24.69%1054617.59%
TLT250321C001130002024-06-14 11:53AM EDT113.000.930.951.00+0.18+24.00%58617.67%
TLT250321C001140002024-06-14 3:38PM EDT114.000.840.870.93+0.11+15.07%32217.87%
TLT250321C001150002024-06-14 3:36PM EDT115.000.830.800.85+0.16+23.88%91,24417.98%
TLT250321C001160002024-04-25 12:06PM EDT116.000.440.450.480.00-112116.02%
TLT250321C001170002024-06-06 12:01PM EDT117.000.600.680.730.00-151,12218.31%
TLT250321C001180002024-05-28 12:09PM EDT118.000.370.630.680.00-14211918.49%
TLT250321C001190002024-04-08 2:03PM EDT119.000.540.370.410.00-13016.90%
TLT250321C001200002024-06-10 9:59AM EDT120.000.380.550.590.00-95,00318.85%
TLT250321C001210002024-04-10 12:08PM EDT121.000.440.320.360.00-2,9984,49917.33%
TLT250321C001220002024-05-23 9:45AM EDT122.000.340.480.520.00-2419.24%
TLT250321C001230002024-05-28 12:09PM EDT123.000.290.450.500.00-1427219.53%
TLT250321C001250002024-06-05 11:34AM EDT125.000.380.400.440.00-111419.87%
TLT250321C001260002024-06-12 3:23PM EDT126.000.300.380.430.00-10210320.22%
TLT250321C001270002024-04-11 10:06AM EDT127.000.340.240.300.00-1219.24%
TLT250321C001280002024-06-13 2:05PM EDT128.000.290.340.370.00-24120.44%
TLT250321C001300002024-06-12 11:08AM EDT130.000.300.300.34+0.03+11.11%27120.91%
TLT250321C001350002024-06-14 3:29PM EDT135.000.250.230.27+0.04+19.05%101,10621.92%
TLT250321C001400002024-06-11 1:04PM EDT140.000.140.180.220.00-201,54622.90%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLT250321P000450002024-06-07 3:55PM EDT45.000.020.000.030.00-151833.20%
TLT250321P000500002024-04-01 11:35AM EDT50.000.080.030.100.00--133.30%
TLT250321P000570002024-04-11 9:36AM EDT57.000.130.050.110.00-270227.49%
TLT250321P000630002024-06-06 1:54PM EDT63.000.100.070.100.00-11122.32%
TLT250321P000640002024-05-08 9:36AM EDT64.000.150.000.000.00-2212.50%
TLT250321P000650002024-04-02 9:52AM EDT65.000.200.190.270.00--2024.56%
TLT250321P000670002024-05-31 2:38PM EDT67.000.160.110.130.00-511020.12%
TLT250321P000680002024-05-30 11:56AM EDT68.000.190.120.160.00-607020.07%
TLT250321P000690002024-06-14 3:59PM EDT69.000.140.140.17-0.01-6.67%105219.48%
TLT250321P000700002024-04-15 3:01PM EDT70.000.450.220.260.00-16620.26%
TLT250321P000710002024-05-10 1:01PM EDT71.000.330.230.280.00-51219.75%
TLT250321P000720002024-05-20 2:47PM EDT72.000.310.180.230.00-204018.24%
TLT250321P000730002024-04-15 12:45PM EDT73.000.650.320.360.00--1119.14%
TLT250321P000740002024-04-30 9:41AM EDT74.000.730.400.500.00-15819.78%
TLT250321P000750002024-06-07 2:52PM EDT75.000.410.270.310.00-227816.97%
TLT250321P000760002024-06-07 9:36AM EDT76.000.480.310.350.00-107516.61%
TLT250321P000770002024-06-04 3:48PM EDT77.000.480.350.400.00-11,01016.31%
TLT250321P000780002024-05-28 11:52AM EDT78.000.670.410.450.00-10010515.97%
TLT250321P000790002024-05-31 12:06PM EDT79.000.900.480.520.00-111015.71%
TLT250321P000800002024-06-14 10:02AM EDT80.000.560.560.60-0.33-37.08%1099615.47%
TLT250321P000810002024-06-11 12:34PM EDT81.001.120.660.700.00-8712115.28%
TLT250321P000820002024-06-13 12:48PM EDT82.000.860.770.810.00-27215.08%
TLT250321P000830002024-06-12 2:33PM EDT83.001.080.890.940.00-455214.89%
TLT250321P000840002024-06-14 2:52PM EDT84.001.051.031.09-0.07-6.25%234014.72%
TLT250321P000850002024-06-14 9:44AM EDT85.001.211.211.27-0.26-17.69%41,60314.60%
TLT250321P000860002024-06-13 3:01PM EDT86.001.501.391.460.00-2552114.43%
TLT250321P000870002024-06-13 2:18PM EDT87.001.771.631.690.00-1576014.32%
TLT250321P000880002024-06-13 2:47PM EDT88.002.031.881.940.00-141,39014.19%
TLT250321P000890002024-06-14 2:54PM EDT89.002.172.162.23-0.23-9.58%481,27514.10%
TLT250321P000900002024-06-14 1:11PM EDT90.002.552.472.54-0.19-6.93%379,96213.98%
TLT250321P000910002024-06-14 10:41AM EDT91.002.822.802.88-1.38-32.86%155213.85%
TLT250321P000920002024-06-10 11:37AM EDT92.004.733.153.300.00-690513.87%
TLT250321P000930002024-06-13 1:40PM EDT93.003.853.553.700.00-120513.72%
TLT250321P000940002024-06-14 10:07AM EDT94.003.954.004.15-0.40-9.20%1177113.62%
TLT250321P000950002024-06-14 10:50AM EDT95.004.564.504.60-0.54-10.59%167113.42%
TLT250321P000960002024-06-04 1:52PM EDT96.005.965.005.100.00-27513.26%
TLT250321P000970002024-06-07 12:01PM EDT97.007.205.555.700.00-101013.30%
TLT250321P000980002024-05-29 12:08PM EDT98.0010.086.156.250.00-41413.07%
TLT250321P001000002024-06-12 11:28AM EDT100.008.207.407.550.00-19236712.93%
TLT250321P001040002024-04-03 12:28PM EDT104.0012.7014.4014.550.00-3326.47%
TLT250321P001050002024-05-29 12:57PM EDT105.0016.3611.1011.300.00--2012.39%
TLT250321P001060002024-04-29 9:39AM EDT106.0017.7717.2017.400.00--1031.01%
TLT250321P001070002024-04-29 9:40AM EDT107.0018.7718.2018.400.00--1031.92%
TLT250321P001090002024-03-15 3:01PM EDT109.0016.1718.6518.850.00--1628.61%
TLT250321P001100002024-06-07 11:31AM EDT110.0018.2115.5015.700.00-101012.09%
TLT250321P001150002024-04-16 11:10AM EDT115.0026.4823.5523.750.00-10029.28%
TLT250321P001200002024-06-07 11:31AM EDT120.0028.1825.2525.450.00-10013.97%
TLT250321P001250002024-03-28 3:47PM EDT125.0030.5536.9037.100.00-1047.71%
TLT250321P001300002024-06-04 10:00AM EDT130.0037.5035.2535.450.00-20017.75%
TLT250321P001400002024-05-03 9:37AM EDT140.0050.0649.7049.800.00-2047.88%