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 marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250321C00055000 | 2024-06-12 10:11AM EDT | 55.00 | 38.15 | 39.55 | 39.85 | 0.00 | - | 12 | 12 | 33.55% |
| TLT250321C00059000 | 2024-05-07 10:29AM EDT | 59.00 | 32.20 | 34.45 | 34.55 | 0.00 | - | 20 | 8 | 0.00% |
| TLT250321C00060000 | 2024-06-13 9:39AM EDT | 60.00 | 33.54 | 34.65 | 34.90 | 0.00 | - | 2 | 2 | 29.74% |
| TLT250321C00068000 | 2024-06-18 9:48AM EDT | 68.00 | 26.50 | 27.00 | 27.20 | +0.27 | +1.03% | 7 | 1 | 26.27% |
| TLT250321C00069000 | 2024-04-11 11:00AM EDT | 69.00 | 21.70 | 21.75 | 22.15 | 0.00 | - | - | 5 | 0.00% |
| TLT250321C00070000 | 2024-06-12 10:19AM EDT | 70.00 | 23.75 | 25.10 | 25.30 | 0.00 | - | 1 | 270 | 25.34% |
| TLT250321C00072000 | 2024-06-13 11:22AM EDT | 72.00 | 22.00 | 23.20 | 23.40 | 0.00 | - | 10 | 26 | 24.29% |
| TLT250321C00073000 | 2024-05-09 12:13PM EDT | 73.00 | 18.15 | 19.40 | 19.60 | 0.00 | - | 1 | 1 | 0.00% |
| TLT250321C00074000 | 2024-04-15 12:24PM EDT | 74.00 | 16.26 | 19.10 | 19.35 | 0.00 | - | - | 1 | 0.00% |
| TLT250321C00075000 | 2024-06-18 2:00PM EDT | 75.00 | 20.21 | 20.35 | 20.60 | -0.29 | -1.41% | 1 | 43 | 22.89% |
| TLT250321C00076000 | 2024-06-10 3:45PM EDT | 76.00 | 16.20 | 19.45 | 19.65 | 0.00 | - | 1 | 12 | 22.25% |
| TLT250321C00077000 | 2024-06-17 11:13AM EDT | 77.00 | 17.55 | 18.55 | 18.75 | 0.00 | - | 1 | 15 | 21.90% |
| TLT250321C00078000 | 2024-05-31 1:54PM EDT | 78.00 | 13.65 | 17.60 | 17.85 | 0.00 | - | 66 | 137 | 21.50% |
| TLT250321C00079000 | 2024-05-29 2:18PM EDT | 79.00 | 11.75 | 16.70 | 16.95 | 0.00 | - | - | 1 | 21.05% |
| TLT250321C00080000 | 2024-06-17 3:21PM EDT | 80.00 | 15.15 | 15.85 | 16.05 | 0.00 | - | 3 | 243 | 20.56% |
| TLT250321C00081000 | 2024-06-18 3:53PM EDT | 81.00 | 15.02 | 14.95 | 15.15 | +0.97 | +6.90% | 5 | 13 | 20.03% |
| TLT250321C00082000 | 2024-06-11 12:21PM EDT | 82.00 | 11.30 | 14.10 | 14.30 | 0.00 | - | 20 | 70 | 19.70% |
| TLT250321C00083000 | 2024-05-21 3:06PM EDT | 83.00 | 10.83 | 13.25 | 13.45 | 0.00 | - | 5 | 6 | 19.32% |
| TLT250321C00084000 | 2024-06-18 2:22PM EDT | 84.00 | 12.25 | 12.45 | 12.60 | +0.40 | +3.38% | 1 | 13 | 18.87% |
| TLT250321C00085000 | 2024-06-12 3:29PM EDT | 85.00 | 10.30 | 11.65 | 11.80 | 0.00 | - | 30 | 154 | 18.59% |
| TLT250321C00086000 | 2024-06-17 12:20PM EDT | 86.00 | 10.19 | 10.85 | 11.05 | 0.00 | - | 51 | 110 | 18.42% |
| TLT250321C00087000 | 2024-06-17 1:00PM EDT | 87.00 | 9.48 | 10.10 | 10.30 | 0.00 | - | 35 | 99 | 18.18% |
| TLT250321C00088000 | 2024-06-18 9:49AM EDT | 88.00 | 9.05 | 9.40 | 9.55 | +0.26 | +2.96% | 1 | 219 | 17.87% |
| TLT250321C00089000 | 2024-06-12 3:47PM EDT | 89.00 | 8.30 | 8.70 | 8.85 | +0.90 | +12.16% | 1 | 136 | 17.65% |
| TLT250321C00090000 | 2024-06-18 3:33PM EDT | 90.00 | 8.02 | 8.05 | 8.20 | +0.66 | +8.97% | 84 | 9,373 | 17.52% |
| TLT250321C00091000 | 2024-06-17 11:43AM EDT | 91.00 | 6.80 | 7.40 | 7.55 | 0.00 | - | 1 | 160 | 17.32% |
| TLT250321C00092000 | 2024-06-17 3:59PM EDT | 92.00 | 6.35 | 6.80 | 6.95 | 0.00 | - | 71 | 344 | 17.18% |
| TLT250321C00093000 | 2024-06-18 3:45PM EDT | 93.00 | 6.25 | 6.25 | 6.35 | +0.49 | +8.51% | 3 | 206 | 16.96% |
| TLT250321C00094000 | 2024-06-18 1:36PM EDT | 94.00 | 5.70 | 5.70 | 5.80 | +0.44 | +8.37% | 3 | 913 | 16.82% |
| TLT250321C00095000 | 2024-06-18 12:01PM EDT | 95.00 | 5.05 | 5.20 | 5.30 | +0.25 | +5.21% | 64 | 936 | 16.74% |
| TLT250321C00096000 | 2024-06-18 3:24PM EDT | 96.00 | 4.75 | 4.70 | 4.85 | +0.30 | +6.74% | 71 | 213 | 16.72% |
| TLT250321C00097000 | 2024-06-18 2:42PM EDT | 97.00 | 4.30 | 4.30 | 4.40 | +0.35 | +8.86% | 39 | 168 | 16.62% |
| TLT250321C00098000 | 2024-06-13 11:08AM EDT | 98.00 | 3.35 | 3.90 | 4.00 | 0.00 | - | 3 | 480 | 16.59% |
| TLT250321C00099000 | 2024-06-13 9:55AM EDT | 99.00 | 3.02 | 3.50 | 3.65 | 0.00 | - | 1 | 301 | 16.63% |
| TLT250321C00100000 | 2024-06-18 3:29PM EDT | 100.00 | 3.20 | 3.15 | 3.30 | +0.22 | +7.38% | 53 | 2,383 | 16.58% |
| TLT250321C00101000 | 2024-06-18 9:46AM EDT | 101.00 | 2.77 | 2.89 | 2.95 | +0.09 | +3.36% | 6 | 232 | 16.46% |
| TLT250321C00102000 | 2024-06-14 3:47PM EDT | 102.00 | 2.77 | 2.61 | 2.66 | 0.00 | - | 101 | 258 | 16.44% |
| TLT250321C00103000 | 2024-06-14 12:33PM EDT | 103.00 | 2.40 | 2.35 | 2.41 | -0.02 | -0.83% | 25 | 56 | 16.49% |
| TLT250321C00104000 | 2024-06-18 12:35PM EDT | 104.00 | 2.10 | 2.12 | 2.17 | -0.08 | -3.67% | 1 | 221 | 16.50% |
| TLT250321C00105000 | 2024-06-18 9:42AM EDT | 105.00 | 1.77 | 1.91 | 1.96 | +0.01 | +0.57% | 3 | 596 | 16.55% |
| TLT250321C00106000 | 2024-06-18 10:15AM EDT | 106.00 | 1.59 | 1.72 | 1.77 | -0.23 | -12.64% | 30 | 161 | 16.60% |
| TLT250321C00107000 | 2024-06-17 9:49AM EDT | 107.00 | 1.45 | 1.55 | 1.60 | 0.00 | - | 3 | 185 | 16.66% |
| TLT250321C00108000 | 2024-06-12 3:22PM EDT | 108.00 | 1.36 | 1.40 | 1.45 | +0.22 | +19.30% | 15 | 26 | 16.75% |
| TLT250321C00109000 | 2024-06-17 12:40PM EDT | 109.00 | 1.20 | 1.26 | 1.31 | 0.00 | - | 20 | 88 | 16.82% |
| TLT250321C00110000 | 2024-06-18 10:54AM EDT | 110.00 | 1.08 | 1.14 | 1.19 | +0.01 | +0.93% | 6 | 1,786 | 16.92% |
| TLT250321C00111000 | 2024-06-17 11:46AM EDT | 111.00 | 0.97 | 1.03 | 1.08 | 0.00 | - | 1 | 208 | 17.02% |
| TLT250321C00112000 | 2024-06-14 12:53PM EDT | 112.00 | 1.01 | 0.93 | 0.98 | 0.00 | - | 10 | 549 | 17.12% |
| TLT250321C00113000 | 2024-06-14 11:53AM EDT | 113.00 | 0.93 | 0.85 | 0.90 | 0.00 | - | 5 | 86 | 17.27% |
| TLT250321C00114000 | 2024-06-14 3:38PM EDT | 114.00 | 0.84 | 0.77 | 0.82 | 0.00 | - | 3 | 23 | 17.39% |
| TLT250321C00115000 | 2024-06-14 3:58PM EDT | 115.00 | 0.83 | 0.71 | 0.76 | 0.00 | - | 9 | 1,246 | 17.58% |
| TLT250321C00116000 | 2024-04-25 12:06PM EDT | 116.00 | 0.44 | 0.45 | 0.48 | 0.00 | - | 11 | 21 | 16.16% |
| TLT250321C00117000 | 2024-06-06 12:01PM EDT | 117.00 | 0.60 | 0.60 | 0.64 | 0.00 | - | 15 | 1,122 | 17.86% |
| TLT250321C00118000 | 2024-05-28 12:09PM EDT | 118.00 | 0.37 | 0.55 | 0.60 | 0.00 | - | 142 | 119 | 18.08% |
| TLT250321C00119000 | 2024-04-08 2:03PM EDT | 119.00 | 0.54 | 0.37 | 0.41 | 0.00 | - | 1 | 30 | 17.03% |
| TLT250321C00120000 | 2024-06-18 3:57PM EDT | 120.00 | 0.50 | 0.48 | 0.52 | +0.12 | +31.58% | 31 | 5,003 | 18.46% |
| TLT250321C00121000 | 2024-04-10 12:08PM EDT | 121.00 | 0.44 | 0.32 | 0.36 | 0.00 | - | 2,998 | 4,499 | 17.48% |
| TLT250321C00122000 | 2024-05-23 9:45AM EDT | 122.00 | 0.34 | 0.42 | 0.46 | 0.00 | - | 2 | 4 | 18.87% |
| TLT250321C00123000 | 2024-05-28 12:09PM EDT | 123.00 | 0.29 | 0.39 | 0.43 | 0.00 | - | 142 | 72 | 19.06% |
| TLT250321C00125000 | 2024-06-05 11:34AM EDT | 125.00 | 0.38 | 0.34 | 0.38 | 0.00 | - | 1 | 114 | 19.43% |
| TLT250321C00126000 | 2024-06-12 3:23PM EDT | 126.00 | 0.30 | 0.32 | 0.36 | 0.00 | - | 102 | 103 | 19.65% |
| TLT250321C00127000 | 2024-04-11 10:06AM EDT | 127.00 | 0.34 | 0.24 | 0.30 | 0.00 | - | 1 | 2 | 19.39% |
| TLT250321C00128000 | 2024-06-18 9:42AM EDT | 128.00 | 0.30 | 0.29 | 0.33 | +0.01 | +3.45% | 17 | 41 | 20.14% |
| TLT250321C00130000 | 2024-06-14 10:47AM EDT | 130.00 | 0.30 | 0.26 | 0.29 | 0.00 | - | 2 | 71 | 20.46% |
| TLT250321C00135000 | 2024-06-14 3:29PM EDT | 135.00 | 0.25 | 0.20 | 0.23 | 0.00 | - | 10 | 1,116 | 21.49% |
| TLT250321C00140000 | 2024-06-11 1:04PM EDT | 140.00 | 0.14 | 0.15 | 0.19 | 0.00 | - | 20 | 1,546 | 22.51% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250321P00045000 | 2024-06-07 3:55PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 18 | 31.84% |
| TLT250321P00050000 | 2024-04-01 11:35AM EDT | 50.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | - | 1 | 33.50% |
| TLT250321P00057000 | 2024-06-17 10:06AM EDT | 57.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 2 | 705 | 25.39% |
| TLT250321P00060000 | 2024-06-14 9:47AM EDT | 60.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | - | 2 | 23.98% |
| TLT250321P00063000 | 2024-06-06 1:54PM EDT | 63.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 1 | 11 | 22.36% |
| TLT250321P00064000 | 2024-05-08 9:36AM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| TLT250321P00065000 | 2024-04-02 9:52AM EDT | 65.00 | 0.20 | 0.19 | 0.27 | 0.00 | - | - | 20 | 24.66% |
| TLT250321P00067000 | 2024-05-31 2:38PM EDT | 67.00 | 0.16 | 0.10 | 0.14 | 0.00 | - | 5 | 110 | 20.44% |
| TLT250321P00068000 | 2024-05-30 11:56AM EDT | 68.00 | 0.19 | 0.11 | 0.15 | 0.00 | - | 60 | 70 | 19.92% |
| TLT250321P00069000 | 2024-06-18 10:12AM EDT | 69.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 5 | 72 | 18.92% |
| TLT250321P00070000 | 2024-04-15 3:01PM EDT | 70.00 | 0.45 | 0.22 | 0.26 | 0.00 | - | 1 | 66 | 20.31% |
| TLT250321P00071000 | 2024-05-10 1:01PM EDT | 71.00 | 0.33 | 0.23 | 0.28 | 0.00 | - | 5 | 12 | 19.83% |
| TLT250321P00072000 | 2024-05-20 2:47PM EDT | 72.00 | 0.31 | 0.17 | 0.21 | 0.00 | - | 20 | 40 | 17.97% |
| TLT250321P00073000 | 2024-04-15 12:45PM EDT | 73.00 | 0.65 | 0.32 | 0.36 | 0.00 | - | - | 11 | 19.21% |
| TLT250321P00074000 | 2024-04-30 9:41AM EDT | 74.00 | 0.73 | 0.40 | 0.50 | 0.00 | - | 1 | 58 | 19.83% |
| TLT250321P00075000 | 2024-06-18 9:41AM EDT | 75.00 | 0.29 | 0.25 | 0.29 | -0.02 | -6.45% | 30 | 278 | 16.77% |
| TLT250321P00076000 | 2024-06-07 9:36AM EDT | 76.00 | 0.48 | 0.29 | 0.33 | 0.00 | - | 10 | 75 | 16.43% |
| TLT250321P00077000 | 2024-06-04 3:48PM EDT | 77.00 | 0.48 | 0.33 | 0.37 | 0.00 | - | 1 | 1,010 | 16.07% |
| TLT250321P00078000 | 2024-05-28 11:52AM EDT | 78.00 | 0.67 | 0.39 | 0.42 | 0.00 | - | 100 | 105 | 15.72% |
| TLT250321P00079000 | 2024-05-31 12:06PM EDT | 79.00 | 0.90 | 0.45 | 0.49 | 0.00 | - | 1 | 110 | 15.50% |
| TLT250321P00080000 | 2024-06-14 10:02AM EDT | 80.00 | 0.56 | 0.53 | 0.57 | 0.00 | - | 10 | 996 | 15.28% |
| TLT250321P00081000 | 2024-06-11 12:34PM EDT | 81.00 | 1.12 | 0.62 | 0.66 | 0.00 | - | 87 | 121 | 15.04% |
| TLT250321P00082000 | 2024-06-13 12:48PM EDT | 82.00 | 0.86 | 0.72 | 0.76 | 0.00 | - | 2 | 72 | 14.80% |
| TLT250321P00083000 | 2024-06-17 1:53PM EDT | 83.00 | 0.99 | 0.84 | 0.89 | 0.00 | - | 18 | 566 | 14.64% |
| TLT250321P00084000 | 2024-06-18 1:53PM EDT | 84.00 | 1.02 | 0.98 | 1.03 | -0.03 | -2.86% | 2 | 340 | 14.44% |
| TLT250321P00085000 | 2024-06-17 2:50PM EDT | 85.00 | 1.18 | 1.15 | 1.20 | -0.17 | -12.59% | 40 | 1,604 | 14.29% |
| TLT250321P00086000 | 2024-06-18 12:58PM EDT | 86.00 | 1.40 | 1.34 | 1.39 | -0.18 | -11.39% | 52 | 531 | 14.14% |
| TLT250321P00087000 | 2024-06-18 11:36AM EDT | 87.00 | 1.69 | 1.56 | 1.61 | -0.24 | -12.44% | 51 | 788 | 14.00% |
| TLT250321P00088000 | 2024-06-17 2:06PM EDT | 88.00 | 2.07 | 1.80 | 1.86 | 0.00 | - | 1 | 1,391 | 13.89% |
| TLT250321P00089000 | 2024-06-17 2:57PM EDT | 89.00 | 2.40 | 2.07 | 2.13 | 0.00 | - | 1 | 1,322 | 13.73% |
| TLT250321P00090000 | 2024-06-18 2:52PM EDT | 90.00 | 2.43 | 2.38 | 2.44 | -0.27 | -10.00% | 160 | 9,972 | 13.62% |
| TLT250321P00091000 | 2024-06-18 12:58PM EDT | 91.00 | 2.85 | 2.71 | 2.78 | +0.03 | +1.06% | 2 | 553 | 13.50% |
| TLT250321P00092000 | 2024-06-17 9:41AM EDT | 92.00 | 3.61 | 3.05 | 3.15 | 0.00 | - | 1 | 906 | 13.37% |
| TLT250321P00093000 | 2024-06-13 1:40PM EDT | 93.00 | 3.85 | 3.45 | 3.55 | 0.00 | - | 1 | 205 | 13.23% |
| TLT250321P00094000 | 2024-06-14 10:07AM EDT | 94.00 | 3.95 | 3.90 | 4.00 | 0.00 | - | 11 | 762 | 13.13% |
| TLT250321P00095000 | 2024-06-17 3:57PM EDT | 95.00 | 4.90 | 4.40 | 4.50 | 0.00 | - | 1 | 671 | 13.07% |
| TLT250321P00096000 | 2024-06-04 1:52PM EDT | 96.00 | 5.96 | 4.90 | 5.00 | 0.00 | - | 2 | 75 | 12.90% |
| TLT250321P00097000 | 2024-06-07 12:01PM EDT | 97.00 | 7.20 | 5.45 | 5.55 | 0.00 | - | 10 | 10 | 12.77% |
| TLT250321P00098000 | 2024-05-29 12:08PM EDT | 98.00 | 10.08 | 6.05 | 6.15 | 0.00 | - | 4 | 14 | 12.68% |
| TLT250321P00100000 | 2024-06-12 11:28AM EDT | 100.00 | 8.20 | 7.30 | 7.45 | 0.00 | - | 192 | 367 | 12.48% |
| TLT250321P00104000 | 2024-04-03 12:28PM EDT | 104.00 | 12.70 | 14.40 | 14.55 | 0.00 | - | 3 | 3 | 26.45% |
| TLT250321P00105000 | 2024-05-29 12:57PM EDT | 105.00 | 16.36 | 11.05 | 11.25 | 0.00 | - | - | 20 | 11.91% |
| TLT250321P00106000 | 2024-04-29 9:39AM EDT | 106.00 | 17.77 | 17.20 | 17.40 | 0.00 | - | - | 10 | 31.02% |
| TLT250321P00107000 | 2024-04-29 9:40AM EDT | 107.00 | 18.77 | 18.20 | 18.40 | 0.00 | - | - | 10 | 31.93% |
| TLT250321P00109000 | 2024-03-15 3:01PM EDT | 109.00 | 16.17 | 18.65 | 18.85 | 0.00 | - | - | 16 | 28.58% |
| TLT250321P00110000 | 2024-06-07 11:31AM EDT | 110.00 | 18.21 | 15.50 | 15.70 | 0.00 | - | 10 | 10 | 11.55% |
| TLT250321P00115000 | 2024-04-16 11:10AM EDT | 115.00 | 26.48 | 23.55 | 23.75 | 0.00 | - | 10 | 0 | 29.22% |
| TLT250321P00120000 | 2024-06-07 11:31AM EDT | 120.00 | 28.18 | 25.35 | 25.60 | 0.00 | - | 10 | 0 | 15.19% |
| TLT250321P00125000 | 2024-03-28 3:47PM EDT | 125.00 | 30.55 | 36.90 | 37.10 | 0.00 | - | 1 | 0 | 47.78% |
| TLT250321P00130000 | 2024-06-04 10:00AM EDT | 130.00 | 37.50 | 35.35 | 35.55 | 0.00 | - | 20 | 0 | 18.29% |
| TLT250321P00140000 | 2024-05-03 9:37AM EDT | 140.00 | 50.06 | 49.70 | 49.80 | 0.00 | - | 2 | 0 | 47.89% |
© 2024 Yahoo. Todos los derechos reservados.