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 comprapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250417C00055000 | 2024-05-30 3:00PM EDT | 55.00 | 34.75 | 35.50 | 35.60 | 0.00 | - | 1 | 6 | 26.47% |
| TLT250417C00060000 | 2024-05-09 11:28AM EDT | 60.00 | 30.35 | 30.50 | 30.65 | 0.00 | - | 2 | 0 | 23.46% |
| TLT250417C00065000 | 2024-05-17 3:05PM EDT | 65.00 | 26.85 | 25.75 | 25.95 | 0.00 | - | 10 | 32 | 23.51% |
| TLT250417C00067000 | 2024-05-06 3:09PM EDT | 67.00 | 23.80 | 23.85 | 24.05 | 0.00 | - | - | 1 | 22.73% |
| TLT250417C00070000 | 2024-05-29 2:56PM EDT | 70.00 | 19.60 | 21.05 | 21.25 | 0.00 | - | 1 | 47 | 21.66% |
| TLT250417C00071000 | 2024-05-30 10:52AM EDT | 71.00 | 19.40 | 20.15 | 20.40 | 0.00 | - | 1 | 1 | 21.79% |
| TLT250417C00072000 | 2024-05-14 12:22PM EDT | 72.00 | 19.60 | 19.20 | 19.40 | 0.00 | - | - | 1 | 20.85% |
| TLT250417C00074000 | 2024-05-29 2:16PM EDT | 74.00 | 16.10 | 17.40 | 17.65 | 0.00 | - | - | 4 | 20.47% |
| TLT250417C00075000 | 2024-05-29 2:47PM EDT | 75.00 | 15.15 | 16.55 | 16.80 | 0.00 | - | 10 | 16 | 20.31% |
| TLT250417C00076000 | 2024-05-10 10:00AM EDT | 76.00 | 15.80 | 15.65 | 15.90 | 0.00 | - | 1 | 5 | 19.83% |
| TLT250417C00077000 | 2024-05-30 12:15PM EDT | 77.00 | 14.20 | 14.80 | 15.05 | 0.00 | - | 10 | 65 | 19.54% |
| TLT250417C00079000 | 2024-05-29 2:19PM EDT | 79.00 | 11.90 | 13.15 | 13.30 | 0.00 | - | - | 4 | 18.60% |
| TLT250417C00080000 | 2024-05-29 2:49PM EDT | 80.00 | 12.38 | 12.35 | 12.50 | +1.27 | +11.43% | 1 | 70 | 18.37% |
| TLT250417C00081000 | 2024-05-14 3:23PM EDT | 81.00 | 12.30 | 11.55 | 11.75 | 0.00 | - | 1 | 3 | 18.26% |
| TLT250417C00082000 | 2024-05-22 1:08PM EDT | 82.00 | 11.99 | 10.80 | 11.00 | 0.00 | - | 1 | 13 | 18.08% |
| TLT250417C00083000 | 2024-05-09 1:03PM EDT | 83.00 | 10.29 | 10.05 | 10.25 | 0.00 | - | 2 | 4 | 17.82% |
| TLT250417C00084000 | 2024-05-10 9:32AM EDT | 84.00 | 9.65 | 9.35 | 9.55 | 0.00 | - | 2 | 10 | 17.66% |
| TLT250417C00085000 | 2024-05-30 9:49AM EDT | 85.00 | 8.00 | 8.70 | 8.90 | 0.00 | - | 4 | 24 | 17.59% |
| TLT250417C00086000 | 2024-05-29 9:42AM EDT | 86.00 | 7.20 | 8.05 | 8.25 | 0.00 | - | 4 | 18 | 17.44% |
| TLT250417C00087000 | 2024-05-29 10:36AM EDT | 87.00 | 6.75 | 7.40 | 7.55 | 0.00 | - | 1 | 68 | 17.05% |
| TLT250417C00088000 | 2024-05-31 11:09AM EDT | 88.00 | 6.85 | 6.80 | 6.95 | +0.45 | +7.03% | 1 | 438 | 16.90% |
| TLT250417C00089000 | 2024-05-30 12:44PM EDT | 89.00 | 5.90 | 6.25 | 6.45 | 0.00 | - | 7 | 193 | 16.97% |
| TLT250417C00090000 | 2024-05-31 3:56PM EDT | 90.00 | 5.80 | 5.75 | 5.85 | +0.45 | +8.41% | 13 | 174 | 16.66% |
| TLT250417C00091000 | 2024-05-31 3:57PM EDT | 91.00 | 5.28 | 5.20 | 5.35 | +0.33 | +6.67% | 5 | 269 | 16.57% |
| TLT250417C00092000 | 2024-05-31 3:57PM EDT | 92.00 | 4.83 | 4.75 | 4.90 | +0.36 | +8.05% | 4 | 591 | 16.54% |
| TLT250417C00093000 | 2024-05-31 11:48AM EDT | 93.00 | 4.32 | 4.30 | 4.50 | +0.62 | +16.76% | 10 | 183 | 16.57% |
| TLT250417C00094000 | 2024-05-29 3:55PM EDT | 94.00 | 3.40 | 3.90 | 4.05 | 0.00 | - | 6 | 349 | 16.38% |
| TLT250417C00095000 | 2024-05-31 12:13PM EDT | 95.00 | 3.51 | 3.55 | 3.70 | +0.11 | +3.24% | 5 | 697 | 16.41% |
| TLT250417C00096000 | 2024-05-30 12:18PM EDT | 96.00 | 3.00 | 3.20 | 3.35 | 0.00 | - | 23 | 334 | 16.36% |
| TLT250417C00097000 | 2024-05-23 10:26AM EDT | 97.00 | 3.10 | 2.92 | 3.05 | 0.00 | - | 1 | 290 | 16.38% |
| TLT250417C00098000 | 2024-05-31 2:51PM EDT | 98.00 | 2.62 | 2.64 | 2.73 | +0.32 | +13.91% | 2 | 15,125 | 16.27% |
| TLT250417C00099000 | 2024-05-30 3:12PM EDT | 99.00 | 2.20 | 2.38 | 2.48 | 0.00 | - | 1 | 143 | 16.32% |
| TLT250417C00100000 | 2024-05-31 9:36AM EDT | 100.00 | 2.18 | 2.14 | 2.25 | +0.16 | +7.92% | 5 | 2,888 | 16.36% |
| TLT250417C00105000 | 2024-05-29 12:42PM EDT | 105.00 | 1.09 | 1.27 | 1.35 | 0.00 | - | 15 | 339 | 16.53% |
| TLT250417C00110000 | 2024-05-29 11:00AM EDT | 110.00 | 0.69 | 0.77 | 0.85 | 0.00 | - | 140 | 575 | 17.04% |
| TLT250417C00114000 | 2024-05-31 12:08PM EDT | 114.00 | 0.60 | 0.56 | 0.62 | +0.06 | +11.11% | 25 | 332 | 17.66% |
| TLT250417C00115000 | 2024-05-31 12:13PM EDT | 115.00 | 0.56 | 0.51 | 0.58 | +0.04 | +7.69% | 100 | 242 | 17.86% |
| TLT250417C00117000 | 2024-05-17 3:24PM EDT | 117.00 | 0.57 | 0.45 | 0.50 | 0.00 | - | 100 | 102 | 18.16% |
| TLT250417C00118000 | 2024-05-15 1:42PM EDT | 118.00 | 0.58 | 0.43 | 0.49 | 0.00 | - | 30 | 30 | 18.53% |
| TLT250417C00120000 | 2024-05-30 10:07AM EDT | 120.00 | 0.42 | 0.38 | 0.44 | +0.04 | +10.53% | 2 | 15,182 | 18.96% |
| TLT250417C00125000 | 2024-05-20 1:00PM EDT | 125.00 | 0.37 | 0.29 | 0.33 | 0.00 | - | 1 | 9 | 19.85% |
| TLT250417C00127000 | 2024-05-23 9:45AM EDT | 127.00 | 0.31 | 0.27 | 0.31 | 0.00 | - | - | 4 | 20.39% |
| TLT250417C00130000 | 2024-05-28 11:55AM EDT | 130.00 | 0.23 | 0.24 | 0.28 | 0.00 | - | 120 | 133 | 21.09% |
| TLT250417C00131000 | 2024-05-28 12:24PM EDT | 131.00 | 0.24 | 0.23 | 0.29 | 0.00 | - | 5 | 5 | 21.58% |
| TLT250417C00133000 | 2024-05-17 1:18PM EDT | 133.00 | 0.27 | 0.20 | 0.25 | 0.00 | - | 2 | 299 | 21.70% |
| TLT250417C00137000 | 2024-05-21 9:41AM EDT | 137.00 | 0.25 | 0.18 | 0.22 | 0.00 | - | - | 1 | 22.56% |
| TLT250417C00138000 | 2024-05-30 1:58PM EDT | 138.00 | 0.19 | 0.17 | 0.21 | 0.00 | - | 2 | 6 | 22.71% |
Opciones de ventapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250417P00045000 | 2024-05-10 12:03PM EDT | 45.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 5 | 15 | 30.27% |
| TLT250417P00050000 | 2024-05-24 1:28PM EDT | 50.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 27.83% |
| TLT250417P00069000 | 2024-05-07 3:41PM EDT | 69.00 | 0.29 | 0.22 | 0.28 | 0.00 | - | - | 10 | 17.68% |
| TLT250417P00070000 | 2024-05-21 12:45PM EDT | 70.00 | 0.27 | 0.26 | 0.31 | 0.00 | - | 4 | 17 | 17.26% |
| TLT250417P00071000 | 2024-05-02 10:12AM EDT | 71.00 | 0.52 | 0.30 | 0.35 | 0.00 | - | - | 1 | 16.92% |
| TLT250417P00074000 | 2024-05-14 12:03PM EDT | 74.00 | 0.52 | 0.46 | 0.52 | 0.00 | - | - | 1 | 16.05% |
| TLT250417P00075000 | 2024-05-15 11:23AM EDT | 75.00 | 0.48 | 0.53 | 0.57 | 0.00 | - | 1 | 14 | 15.60% |
| TLT250417P00077000 | 2024-05-02 12:12PM EDT | 77.00 | 1.12 | 0.71 | 0.76 | 0.00 | - | 1 | 3 | 15.15% |
| TLT250417P00078000 | 2024-05-29 1:19PM EDT | 78.00 | 1.06 | 0.83 | 0.90 | 0.00 | - | 25 | 27 | 15.08% |
| TLT250417P00079000 | 2024-05-21 9:53AM EDT | 79.00 | 0.90 | 0.96 | 1.02 | 0.00 | - | 1 | 12 | 14.80% |
| TLT250417P00080000 | 2024-05-30 1:25PM EDT | 80.00 | 1.26 | 1.12 | 1.18 | 0.00 | - | 13 | 3,397 | 14.62% |
| TLT250417P00081000 | 2024-05-29 9:30AM EDT | 81.00 | 1.49 | 1.29 | 1.38 | 0.00 | - | 2 | 4 | 14.55% |
| TLT250417P00082000 | 2024-05-16 3:59PM EDT | 82.00 | 1.30 | 1.49 | 1.57 | 0.00 | - | 1 | 14 | 14.34% |
| TLT250417P00083000 | 2024-05-29 3:22PM EDT | 83.00 | 2.14 | 1.72 | 1.81 | 0.00 | - | 22 | 134 | 14.23% |
| TLT250417P00084000 | 2024-05-28 9:45AM EDT | 84.00 | 1.74 | 1.97 | 2.06 | 0.00 | - | 1 | 70 | 14.06% |
| TLT250417P00085000 | 2024-05-30 3:00PM EDT | 85.00 | 2.50 | 2.25 | 2.35 | 0.00 | - | 23 | 126 | 13.94% |
| TLT250417P00086000 | 2024-05-29 10:56AM EDT | 86.00 | 3.10 | 2.57 | 2.68 | 0.00 | - | 4 | 101 | 13.85% |
| TLT250417P00087000 | 2024-05-29 1:29PM EDT | 87.00 | 3.50 | 2.91 | 3.05 | 0.00 | - | 60 | 154 | 13.79% |
| TLT250417P00088000 | 2024-05-30 10:36AM EDT | 88.00 | 3.68 | 3.25 | 3.40 | 0.00 | - | 1 | 84 | 13.56% |
| TLT250417P00089000 | 2024-05-30 10:36AM EDT | 89.00 | 4.08 | 3.70 | 3.85 | 0.00 | - | 1 | 79 | 13.54% |
| TLT250417P00090000 | 2024-05-28 2:50PM EDT | 90.00 | 4.25 | 4.10 | 4.30 | 0.00 | - | 2 | 164 | 13.42% |
| TLT250417P00091000 | 2024-05-30 9:33AM EDT | 91.00 | 5.10 | 4.60 | 4.75 | 0.00 | - | 10 | 71 | 13.19% |
| TLT250417P00092000 | 2024-05-17 11:31AM EDT | 92.00 | 4.73 | 5.10 | 5.30 | 0.00 | - | 1 | 68 | 13.15% |
| TLT250417P00093000 | 2024-05-31 11:48AM EDT | 93.00 | 5.82 | 5.65 | 5.85 | +0.37 | +6.79% | 3 | 9 | 13.02% |
| TLT250417P00094000 | 2024-05-09 3:55PM EDT | 94.00 | 6.24 | 6.25 | 6.40 | 0.00 | - | 4 | 4 | 12.78% |
| TLT250417P00095000 | 2024-05-23 1:14PM EDT | 95.00 | 6.56 | 6.85 | 7.05 | 0.00 | - | 3 | 35 | 12.73% |
| TLT250417P00096000 | 2024-05-08 10:04AM EDT | 96.00 | 7.65 | 7.50 | 7.70 | 0.00 | - | - | 1,102 | 12.58% |
| TLT250417P00097000 | 2024-05-02 9:34AM EDT | 97.00 | 10.05 | 8.20 | 8.35 | 0.00 | - | - | 1 | 12.31% |
| TLT250417P00098000 | 2024-05-08 10:10AM EDT | 98.00 | 9.10 | 8.90 | 9.10 | 0.00 | - | 1 | 2 | 12.28% |
| TLT250417P00099000 | 2024-05-02 12:35PM EDT | 99.00 | 11.15 | 9.65 | 9.80 | 0.00 | - | - | 2 | 11.94% |
| TLT250417P00100000 | 2024-05-31 9:47AM EDT | 100.00 | 10.50 | 10.40 | 10.60 | +0.50 | +5.00% | 2 | 54 | 11.87% |
| TLT250417P00105000 | 2024-05-29 3:04PM EDT | 105.00 | 16.44 | 14.70 | 14.95 | 0.00 | - | 22 | 25 | 11.56% |
| TLT250417P00110000 | 2024-05-15 1:22PM EDT | 110.00 | 18.20 | 19.60 | 19.90 | 0.00 | - | 10 | 1 | 13.72% |
| TLT250417P00115000 | 2024-05-17 2:57PM EDT | 115.00 | 23.60 | 24.60 | 24.90 | 0.00 | - | 1 | 1 | 16.04% |
| TLT250417P00120000 | 2024-05-15 1:22PM EDT | 120.00 | 28.16 | 29.60 | 29.90 | 0.00 | - | 10 | 0 | 18.19% |
| TLT250417P00133000 | 2024-05-09 9:54AM EDT | 133.00 | 43.07 | 42.60 | 42.90 | 0.00 | - | 1 | 0 | 23.17% |
© 2024 Yahoo. Todos los derechos reservados.