iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250331C00065000 | 2024-05-13 11:08AM EDT | 65.00 | 25.85 | 25.70 | 25.95 | 0.00 | - | 8 | 44 | 24.17% |
| TLT250331C00070000 | 2024-04-04 10:29AM EDT | 70.00 | 23.70 | 19.60 | 21.90 | 0.00 | - | 5 | 7 | 26.64% |
| TLT250331C00075000 | 2024-05-30 3:19PM EDT | 75.00 | 15.85 | 16.50 | 16.75 | 0.00 | - | 4 | 64 | 20.59% |
| TLT250331C00080000 | 2024-05-30 9:45AM EDT | 80.00 | 11.50 | 12.25 | 12.40 | 0.00 | - | 1 | 99 | 18.46% |
| TLT250331C00081000 | 2024-05-30 11:38AM EDT | 81.00 | 10.90 | 11.45 | 11.60 | 0.00 | - | 1 | 2 | 18.17% |
| TLT250331C00082000 | 2024-05-29 12:44PM EDT | 82.00 | 9.50 | 10.70 | 10.85 | 0.00 | - | 16 | 17 | 18.01% |
| TLT250331C00084000 | 2024-05-30 10:25AM EDT | 84.00 | 8.60 | 9.25 | 9.40 | 0.00 | - | 1 | 51 | 17.62% |
| TLT250331C00085000 | 2024-05-24 1:17PM EDT | 85.00 | 9.20 | 8.55 | 8.70 | 0.00 | - | 3 | 107 | 17.40% |
| TLT250331C00086000 | 2024-05-30 3:27PM EDT | 86.00 | 7.45 | 7.90 | 8.05 | 0.00 | - | 9 | 35 | 17.26% |
| TLT250331C00087000 | 2024-05-22 3:05PM EDT | 87.00 | 8.15 | 7.25 | 7.40 | 0.00 | - | 1 | 21 | 17.04% |
| TLT250331C00088000 | 2024-05-30 11:43AM EDT | 88.00 | 6.25 | 6.65 | 6.80 | 0.00 | - | 5 | 223 | 16.90% |
| TLT250331C00089000 | 2024-05-30 10:09AM EDT | 89.00 | 5.60 | 6.10 | 6.25 | 0.00 | - | 3 | 87 | 16.82% |
| TLT250331C00090000 | 2024-05-30 9:30AM EDT | 90.00 | 5.10 | 5.55 | 5.70 | 0.00 | - | 1 | 286 | 16.66% |
| TLT250331C00091000 | 2024-05-30 12:11PM EDT | 91.00 | 4.75 | 5.05 | 5.20 | 0.00 | - | 3 | 6,180 | 16.57% |
| TLT250331C00092000 | 2024-05-31 10:38AM EDT | 92.00 | 4.64 | 4.60 | 4.75 | -0.86 | -15.64% | 30 | 235 | 16.54% |
| TLT250331C00093000 | 2024-05-31 12:50PM EDT | 93.00 | 4.12 | 4.15 | 4.30 | +0.27 | +7.01% | 8 | 6,186 | 16.42% |
| TLT250331C00094000 | 2024-05-24 11:14AM EDT | 94.00 | 4.19 | 3.75 | 3.90 | 0.00 | - | 10 | 169 | 16.37% |
| TLT250331C00095000 | 2024-05-31 10:38AM EDT | 95.00 | 3.47 | 3.40 | 3.50 | +0.42 | +13.77% | 30 | 264 | 16.23% |
| TLT250331C00096000 | 2024-05-06 1:53PM EDT | 96.00 | 3.39 | 3.05 | 3.20 | 0.00 | - | 5 | 267 | 16.33% |
| TLT250331C00097000 | 2024-05-14 2:30PM EDT | 97.00 | 3.20 | 2.75 | 2.84 | 0.00 | - | 3 | 185 | 16.15% |
| TLT250331C00098000 | 2024-05-13 2:04PM EDT | 98.00 | 2.79 | 2.47 | 2.57 | 0.00 | - | 1 | 241 | 16.19% |
| TLT250331C00099000 | 2024-05-24 10:44AM EDT | 99.00 | 2.49 | 2.22 | 2.31 | 0.00 | - | 2 | 93 | 16.18% |
| TLT250331C00100000 | 2024-05-29 3:15PM EDT | 100.00 | 1.68 | 1.98 | 2.09 | 0.00 | - | 27 | 410 | 16.24% |
| TLT250331C00101000 | 2024-05-29 11:00AM EDT | 101.00 | 1.50 | 1.78 | 1.85 | 0.00 | - | 1 | 227 | 16.14% |
| TLT250331C00102000 | 2024-05-28 3:19PM EDT | 102.00 | 1.60 | 1.59 | 1.66 | +0.04 | +2.56% | 1 | 196 | 16.17% |
| TLT250331C00103000 | 2024-05-23 1:44PM EDT | 103.00 | 1.59 | 1.42 | 1.53 | 0.00 | - | 1 | 205 | 16.37% |
| TLT250331C00104000 | 2024-05-14 3:55PM EDT | 104.00 | 1.56 | 1.28 | 1.34 | 0.00 | - | 9 | 200 | 16.26% |
| TLT250331C00105000 | 2024-05-23 11:51AM EDT | 105.00 | 1.16 | 1.15 | 1.21 | -0.12 | -9.38% | 10 | 264 | 16.35% |
| TLT250331C00106000 | 2024-05-30 3:02PM EDT | 106.00 | 0.96 | 1.03 | 1.09 | 0.00 | - | 2 | 100 | 16.42% |
| TLT250331C00107000 | 2024-05-29 10:47AM EDT | 107.00 | 0.79 | 0.93 | 0.98 | 0.00 | - | 1,000 | 712 | 16.48% |
| TLT250331C00108000 | 2024-05-29 10:47AM EDT | 108.00 | 0.74 | 0.84 | 0.89 | 0.00 | - | 1,000 | 710 | 16.59% |
| TLT250331C00109000 | 2024-04-15 11:49AM EDT | 109.00 | 0.95 | 1.05 | 1.11 | 0.00 | - | 5 | 5 | 18.36% |
| TLT250331C00110000 | 2024-05-30 9:50AM EDT | 110.00 | 0.65 | 0.69 | 0.74 | 0.00 | - | 1 | 2,371 | 16.86% |
| TLT250331C00111000 | 2024-04-17 1:00PM EDT | 111.00 | 0.80 | 0.75 | 0.80 | 0.00 | - | 2 | 42 | 17.77% |
| TLT250331C00112000 | 2024-04-24 3:32PM EDT | 112.00 | 0.65 | 0.63 | 0.67 | 0.00 | - | 1 | 2 | 17.47% |
| TLT250331C00113000 | 2024-04-18 12:40PM EDT | 113.00 | 0.67 | 0.63 | 0.68 | 0.00 | - | - | 2 | 18.07% |
| TLT250331C00115000 | 2024-05-29 10:29AM EDT | 115.00 | 0.45 | 0.46 | 0.51 | 0.00 | - | 10 | 1,170 | 17.80% |
| TLT250331C00120000 | 2024-05-29 11:43AM EDT | 120.00 | 0.32 | 0.34 | 0.38 | 0.00 | - | 5 | 220 | 18.90% |
Opciones de ventapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250331P00065000 | 2024-05-29 9:47AM EDT | 65.00 | 0.16 | 0.12 | 0.18 | 0.00 | - | 3 | 4 | 19.73% |
| TLT250331P00070000 | 2024-05-13 3:59PM EDT | 70.00 | 0.30 | 0.22 | 0.28 | 0.00 | - | 1 | 6 | 17.36% |
| TLT250331P00075000 | 2024-05-20 3:27PM EDT | 75.00 | 0.48 | 0.47 | 0.51 | 0.00 | - | 50 | 266 | 15.56% |
| TLT250331P00080000 | 2024-05-31 10:38AM EDT | 80.00 | 1.02 | 1.02 | 1.07 | +0.14 | +15.91% | 60 | 69 | 14.49% |
| TLT250331P00081000 | 2024-05-30 11:06AM EDT | 81.00 | 1.32 | 1.19 | 1.24 | 0.00 | - | 2 | 11 | 14.32% |
| TLT250331P00083000 | 2024-05-28 1:01PM EDT | 83.00 | 1.54 | 1.58 | 1.67 | 0.00 | - | 3 | 4 | 14.07% |
| TLT250331P00084000 | 2024-05-02 11:45AM EDT | 84.00 | 2.70 | 1.84 | 1.92 | 0.00 | - | - | 10 | 13.93% |
| TLT250331P00085000 | 2024-05-29 1:21PM EDT | 85.00 | 2.19 | 2.10 | 2.20 | -0.45 | -17.05% | 5 | 120 | 13.79% |
| TLT250331P00086000 | 2024-05-20 12:33PM EDT | 86.00 | 2.33 | 2.42 | 2.51 | 0.00 | - | 5 | 108 | 13.65% |
| TLT250331P00087000 | 2024-05-31 9:53AM EDT | 87.00 | 2.81 | 2.75 | 2.86 | -0.53 | -15.87% | 1 | 61 | 13.55% |
| TLT250331P00088000 | 2024-05-30 11:42AM EDT | 88.00 | 3.45 | 3.10 | 3.25 | 0.00 | - | 5 | 108 | 13.46% |
| TLT250331P00089000 | 2024-05-24 10:08AM EDT | 89.00 | 3.30 | 3.50 | 3.65 | 0.00 | - | 5 | 61 | 13.29% |
| TLT250331P00090000 | 2024-05-28 3:51PM EDT | 90.00 | 4.13 | 3.95 | 4.10 | 0.00 | - | 12 | 113 | 13.17% |
| TLT250331P00091000 | 2024-05-29 3:37PM EDT | 91.00 | 5.25 | 4.45 | 4.60 | 0.00 | - | 1 | 60 | 13.10% |
| TLT250331P00092000 | 2024-05-17 11:31AM EDT | 92.00 | 4.56 | 4.95 | 5.10 | 0.00 | - | 1 | 59 | 12.91% |
| TLT250331P00093000 | 2024-04-15 2:35PM EDT | 93.00 | 7.12 | 4.75 | 4.90 | 0.00 | - | 1 | 21 | 10.43% |
| TLT250331P00094000 | 2024-05-17 12:49PM EDT | 94.00 | 5.65 | 6.10 | 6.25 | 0.00 | - | 1 | 6 | 12.65% |
| TLT250331P00095000 | 2024-05-28 9:42AM EDT | 95.00 | 6.90 | 6.70 | 6.85 | +0.70 | +11.29% | 3 | 63 | 12.43% |
| TLT250331P00096000 | 2024-05-30 11:06AM EDT | 96.00 | 8.00 | 7.35 | 7.50 | 0.00 | - | 2 | 9 | 12.25% |
| TLT250331P00097000 | 2024-05-08 10:09AM EDT | 97.00 | 8.30 | 8.05 | 8.25 | 0.00 | - | 1 | 3 | 12.29% |
| TLT250331P00098000 | 2024-05-13 3:59PM EDT | 98.00 | 9.02 | 8.75 | 8.95 | 0.00 | - | 1 | 141 | 12.05% |
| TLT250331P00099000 | 2024-05-13 3:59PM EDT | 99.00 | 9.77 | 9.55 | 9.70 | 0.00 | - | 1 | 0 | 11.86% |
| TLT250331P00100000 | 2024-05-30 11:46AM EDT | 100.00 | 10.98 | 10.30 | 10.50 | 0.00 | - | 4 | 38 | 11.74% |
| TLT250331P00102000 | 2024-05-30 11:46AM EDT | 102.00 | 12.68 | 12.00 | 12.15 | 0.00 | - | 4 | 4 | 11.37% |
| TLT250331P00105000 | 2024-05-17 10:04AM EDT | 105.00 | 13.60 | 14.70 | 14.85 | 0.00 | - | 20 | 133 | 11.11% |
| TLT250331P00107000 | 2024-04-29 9:41AM EDT | 107.00 | 18.74 | 18.20 | 18.35 | 0.00 | - | - | 10 | 20.33% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 109.00 | 18.49 | 18.75 | 18.95 | 0.00 | - | 10 | 0 | 14.01% |
| TLT250331P00110000 | 2024-05-07 10:41AM EDT | 110.00 | 18.95 | 19.70 | 19.80 | 0.00 | - | 1 | 1 | 13.16% |
| TLT250331P00115000 | 2024-04-11 9:46AM EDT | 115.00 | 24.80 | 24.75 | 24.95 | 0.00 | - | 10 | 0 | 16.94% |
| TLT250331P00120000 | 2024-04-16 10:28AM EDT | 120.00 | 31.86 | 28.55 | 28.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.