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 comprapor16 de mayo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250516C00047000 | 2024-05-24 11:20AM EDT | 47.00 | 44.27 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 63.48% |
| TLT250516C00054000 | 2024-05-24 11:31AM EDT | 54.00 | 37.25 | 38.00 | 43.00 | 0.00 | - | 1 | 1 | 53.15% |
| TLT250516C00055000 | 2024-06-14 1:36PM EDT | 55.00 | 39.65 | 39.60 | 39.80 | 0.00 | - | - | 66 | 29.44% |
| TLT250516C00070000 | 2024-06-18 12:47PM EDT | 70.00 | 25.05 | 22.50 | 27.50 | +0.45 | +1.83% | 50 | 623 | 36.02% |
| TLT250516C00073000 | 2024-05-23 2:17PM EDT | 73.00 | 19.40 | 22.30 | 22.60 | 0.00 | - | - | 23 | 22.64% |
| TLT250516C00074000 | 2024-06-10 11:19AM EDT | 74.00 | 18.15 | 21.35 | 23.30 | 0.00 | - | 10 | 28 | 30.57% |
| TLT250516C00075000 | 2024-06-13 1:25PM EDT | 75.00 | 20.05 | 20.45 | 20.80 | 0.00 | - | 9 | 27 | 22.06% |
| TLT250516C00076000 | 2024-06-18 11:59AM EDT | 76.00 | 19.50 | 19.55 | 19.85 | -0.06 | -0.31% | 1 | 1 | 21.42% |
| TLT250516C00077000 | 2024-06-10 10:01AM EDT | 77.00 | 15.65 | 18.65 | 19.00 | 0.00 | - | - | 1 | 21.30% |
| TLT250516C00078000 | 2024-06-12 2:39PM EDT | 78.00 | 16.80 | 17.75 | 18.10 | 0.00 | - | - | 7 | 20.86% |
| TLT250516C00079000 | 2024-06-13 11:52AM EDT | 79.00 | 16.35 | 16.90 | 17.20 | 0.00 | - | 1 | 9 | 20.39% |
| TLT250516C00080000 | 2024-06-18 1:25PM EDT | 80.00 | 15.95 | 16.05 | 16.35 | +0.70 | +4.59% | 2 | 411 | 20.11% |
| TLT250516C00081000 | 2024-06-13 10:21AM EDT | 81.00 | 14.40 | 15.20 | 15.50 | 0.00 | - | 2 | 3 | 19.78% |
| TLT250516C00082000 | 2024-06-12 11:40AM EDT | 82.00 | 13.61 | 14.40 | 14.65 | 0.00 | - | 1 | 13 | 19.41% |
| TLT250516C00083000 | 2024-06-13 10:57AM EDT | 83.00 | 12.50 | 13.55 | 13.85 | 0.00 | - | 1 | 6 | 19.18% |
| TLT250516C00084000 | 2024-06-17 11:38AM EDT | 84.00 | 11.92 | 11.75 | 14.05 | 0.00 | - | 30 | 36 | 22.46% |
| TLT250516C00085000 | 2024-06-18 10:43AM EDT | 85.00 | 11.57 | 12.00 | 12.25 | +0.32 | +2.84% | 3 | 398 | 18.56% |
| TLT250516C00086000 | 2024-06-13 1:11PM EDT | 86.00 | 11.19 | 11.25 | 11.55 | 0.00 | - | 1 | 13 | 18.51% |
| TLT250516C00087000 | 2024-06-12 3:23PM EDT | 87.00 | 9.42 | 10.50 | 10.80 | 0.00 | - | 4 | 15 | 18.23% |
| TLT250516C00088000 | 2024-06-18 12:33PM EDT | 88.00 | 9.80 | 9.80 | 10.10 | +0.60 | +6.52% | 1 | 53 | 18.04% |
| TLT250516C00089000 | 2024-06-17 3:59PM EDT | 89.00 | 8.75 | 9.15 | 9.40 | 0.00 | - | 20 | 45 | 17.79% |
| TLT250516C00090000 | 2024-06-18 1:41PM EDT | 90.00 | 8.50 | 8.50 | 8.80 | +0.35 | +4.29% | 22 | 8,443 | 17.77% |
| TLT250516C00091000 | 2024-06-18 11:21AM EDT | 91.00 | 7.63 | 7.90 | 8.15 | +0.32 | +4.38% | 2 | 771 | 17.54% |
| TLT250516C00092000 | 2024-06-17 3:11PM EDT | 92.00 | 6.85 | 7.30 | 7.55 | 0.00 | - | 10 | 100 | 17.38% |
| TLT250516C00093000 | 2024-06-18 2:41PM EDT | 93.00 | 6.79 | 6.75 | 7.00 | +0.38 | +5.93% | 14 | 103 | 17.30% |
| TLT250516C00094000 | 2024-06-17 2:51PM EDT | 94.00 | 6.20 | 6.20 | 6.45 | +0.33 | +5.62% | 5 | 118 | 17.15% |
| TLT250516C00095000 | 2024-06-18 3:41PM EDT | 95.00 | 5.79 | 5.75 | 6.00 | +0.34 | +6.24% | 39 | 891 | 17.21% |
| TLT250516C00096000 | 2024-06-17 12:30PM EDT | 96.00 | 5.00 | 5.20 | 5.45 | 0.00 | - | 24 | 82 | 16.91% |
| TLT250516C00097000 | 2024-06-18 11:25AM EDT | 97.00 | 4.65 | 4.75 | 5.05 | +0.15 | +3.33% | 1 | 234 | 16.97% |
| TLT250516C00098000 | 2024-06-18 11:24AM EDT | 98.00 | 4.25 | 4.35 | 4.65 | -0.30 | -6.59% | 1 | 197 | 16.95% |
| TLT250516C00099000 | 2024-06-18 11:33AM EDT | 99.00 | 3.90 | 3.95 | 4.20 | +0.25 | +6.85% | 1 | 155 | 16.72% |
| TLT250516C00100000 | 2024-06-18 3:26PM EDT | 100.00 | 3.75 | 3.75 | 3.85 | +0.26 | +7.45% | 101 | 1,138 | 16.71% |
| TLT250516C00101000 | 2024-06-12 9:30AM EDT | 101.00 | 3.00 | 3.30 | 3.55 | 0.00 | - | 1 | 102 | 16.78% |
| TLT250516C00102000 | 2024-06-18 12:56PM EDT | 102.00 | 3.08 | 3.00 | 3.25 | -0.23 | -6.95% | 5 | 447 | 16.79% |
| TLT250516C00103000 | 2024-06-17 10:59AM EDT | 103.00 | 2.52 | 2.77 | 2.94 | 0.00 | - | 2 | 99 | 16.69% |
| TLT250516C00104000 | 2024-06-18 1:45PM EDT | 104.00 | 2.56 | 2.52 | 2.69 | +0.19 | +8.02% | 10 | 155 | 16.72% |
| TLT250516C00105000 | 2024-06-18 3:41PM EDT | 105.00 | 2.39 | 2.30 | 2.46 | +0.16 | +7.17% | 30 | 388 | 16.76% |
| TLT250516C00106000 | 2024-06-18 2:43PM EDT | 106.00 | 2.15 | 2.10 | 2.20 | -0.11 | -4.87% | 11 | 42 | 16.63% |
| TLT250516C00107000 | 2024-06-17 3:08PM EDT | 107.00 | 1.81 | 1.91 | 2.07 | 0.00 | - | 8 | 12 | 16.90% |
| TLT250516C00108000 | 2024-06-14 3:46PM EDT | 108.00 | 1.98 | 1.74 | 1.90 | 0.00 | - | 100 | 281 | 16.97% |
| TLT250516C00109000 | 2024-06-13 3:49PM EDT | 109.00 | 1.60 | 1.58 | 1.74 | 0.00 | - | 1 | 2 | 17.04% |
| TLT250516C00110000 | 2024-06-18 11:44AM EDT | 110.00 | 1.48 | 1.44 | 1.59 | +0.08 | +5.71% | 3 | 1,866 | 17.09% |
| TLT250516C00111000 | 2024-06-17 1:16PM EDT | 111.00 | 1.29 | 1.32 | 1.46 | 0.00 | - | 75 | 106 | 17.18% |
| TLT250516C00112000 | 2024-06-14 10:24AM EDT | 112.00 | 1.37 | 1.20 | 1.35 | 0.00 | - | 7 | 97 | 17.30% |
| TLT250516C00113000 | 2024-06-10 12:39PM EDT | 113.00 | 0.83 | 1.10 | 1.24 | 0.00 | - | - | 2 | 17.38% |
| TLT250516C00115000 | 2024-06-18 3:17PM EDT | 115.00 | 1.00 | 0.92 | 1.05 | +0.12 | +13.64% | 79 | 192 | 17.57% |
| TLT250516C00116000 | 2024-06-18 10:38AM EDT | 116.00 | 0.85 | 0.84 | 0.98 | -0.16 | -15.84% | 1 | 3 | 17.74% |
| TLT250516C00117000 | 2024-06-03 11:07AM EDT | 117.00 | 0.64 | 0.78 | 0.91 | 0.00 | - | 2 | 2 | 17.87% |
| TLT250516C00119000 | 2024-06-17 9:53AM EDT | 119.00 | 0.68 | 0.66 | 0.79 | 0.00 | - | 5 | 41 | 18.15% |
| TLT250516C00120000 | 2024-06-18 12:08PM EDT | 120.00 | 0.67 | 0.61 | 0.74 | +0.03 | +4.69% | 286 | 741 | 18.31% |
| TLT250516C00121000 | 2024-06-14 11:22AM EDT | 121.00 | 0.68 | 0.57 | 0.69 | 0.00 | - | - | 25 | 18.45% |
| TLT250516C00124000 | 2024-06-07 9:39AM EDT | 124.00 | 0.46 | 0.47 | 0.58 | 0.00 | - | 200 | 200 | 18.98% |
| TLT250516C00125000 | 2024-06-13 3:59PM EDT | 125.00 | 0.50 | 0.44 | 0.56 | 0.00 | - | 25 | 107 | 19.25% |
| TLT250516C00126000 | 2024-05-20 3:33PM EDT | 126.00 | 0.40 | 0.41 | 0.53 | 0.00 | - | - | 4 | 19.42% |
| TLT250516C00127000 | 2024-06-03 2:36PM EDT | 127.00 | 0.38 | 0.39 | 0.50 | 0.00 | - | 4 | 4 | 19.58% |
| TLT250516C00128000 | 2024-06-12 10:44AM EDT | 128.00 | 0.41 | 0.37 | 0.48 | 0.00 | - | - | 1 | 19.80% |
| TLT250516C00130000 | 2024-06-18 11:57AM EDT | 130.00 | 0.37 | 0.33 | 0.44 | +0.02 | +5.71% | 210 | 38 | 20.22% |
| TLT250516C00133000 | 2024-06-05 12:37PM EDT | 133.00 | 0.35 | 0.29 | 0.39 | 0.00 | - | - | 1 | 20.83% |
| TLT250516C00135000 | 2024-06-12 2:38PM EDT | 135.00 | 0.29 | 0.26 | 0.36 | 0.00 | - | - | 1 | 21.19% |
| TLT250516C00138000 | 2024-06-18 11:47AM EDT | 138.00 | 0.27 | 0.24 | 0.32 | 0.00 | - | 100 | 134 | 21.75% |
Opciones de ventapor16 de mayo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250516P00047000 | 2024-05-31 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 33.20% |
| TLT250516P00060000 | 2024-06-04 11:29AM EDT | 60.00 | 0.08 | 0.04 | 0.11 | -0.04 | -33.33% | 1 | 13 | 22.90% |
| TLT250516P00062000 | 2024-06-05 11:58AM EDT | 62.00 | 0.11 | 0.06 | 0.13 | 0.00 | - | - | 10 | 21.97% |
| TLT250516P00063000 | 2024-05-20 1:42PM EDT | 63.00 | 0.17 | 0.07 | 0.14 | 0.00 | - | - | 6 | 21.49% |
| TLT250516P00065000 | 2024-05-29 9:47AM EDT | 65.00 | 0.18 | 0.09 | 0.17 | 0.00 | - | - | 3 | 20.70% |
| TLT250516P00070000 | 2024-05-29 3:15PM EDT | 70.00 | 0.41 | 0.18 | 0.28 | 0.00 | - | 422 | 822 | 18.80% |
| TLT250516P00071000 | 2024-05-20 1:42PM EDT | 71.00 | 0.36 | 0.21 | 0.30 | 0.00 | - | - | 3 | 18.31% |
| TLT250516P00072000 | 2024-06-12 11:11AM EDT | 72.00 | 0.33 | 0.24 | 0.33 | 0.00 | - | - | 4 | 17.92% |
| TLT250516P00074000 | 2024-06-03 9:45AM EDT | 74.00 | 0.54 | 0.30 | 0.41 | 0.00 | - | 5 | 5 | 17.26% |
| TLT250516P00075000 | 2024-06-18 2:09PM EDT | 75.00 | 0.38 | 0.34 | 0.45 | -0.06 | -13.64% | 10 | 259 | 16.87% |
| TLT250516P00076000 | 2024-06-10 9:32AM EDT | 76.00 | 0.66 | 0.39 | 0.51 | 0.00 | - | 5 | 84 | 16.60% |
| TLT250516P00077000 | 2024-06-07 10:04AM EDT | 77.00 | 0.76 | 0.45 | 0.57 | 0.00 | - | 21 | 22 | 16.29% |
| TLT250516P00078000 | 2024-06-12 1:06PM EDT | 78.00 | 0.66 | 0.52 | 0.64 | 0.00 | - | 2 | 102 | 15.99% |
| TLT250516P00079000 | 2024-06-12 1:06PM EDT | 79.00 | 0.77 | 0.60 | 0.73 | 0.00 | - | 1 | 9 | 15.76% |
| TLT250516P00080000 | 2024-06-18 3:53PM EDT | 80.00 | 0.75 | 0.70 | 0.82 | -0.12 | -13.79% | 1 | 251 | 15.48% |
| TLT250516P00081000 | 2024-06-17 2:14PM EDT | 81.00 | 0.96 | 0.81 | 0.94 | 0.00 | - | 7 | 22 | 15.30% |
| TLT250516P00082000 | 2024-06-18 9:42AM EDT | 82.00 | 1.09 | 0.93 | 1.07 | -0.07 | -6.03% | 1 | 129 | 15.10% |
| TLT250516P00083000 | 2024-06-11 3:32PM EDT | 83.00 | 1.61 | 1.08 | 1.22 | 0.00 | - | 1 | 150 | 14.92% |
| TLT250516P00084000 | 2024-06-14 9:51AM EDT | 84.00 | 1.34 | 1.25 | 1.39 | 0.00 | - | 50 | 176 | 14.75% |
| TLT250516P00085000 | 2024-06-17 3:34PM EDT | 85.00 | 1.63 | 1.43 | 1.58 | 0.00 | - | 6 | 1,283 | 14.58% |
| TLT250516P00086000 | 2024-06-18 11:48AM EDT | 86.00 | 1.79 | 1.64 | 1.79 | -0.21 | -10.50% | 25 | 910 | 14.42% |
| TLT250516P00087000 | 2024-06-17 3:30PM EDT | 87.00 | 2.15 | 1.88 | 2.03 | 0.00 | - | 42 | 441 | 14.28% |
| TLT250516P00088000 | 2024-06-18 11:07AM EDT | 88.00 | 2.38 | 2.14 | 2.30 | -0.01 | -0.42% | 2 | 355 | 14.15% |
| TLT250516P00089000 | 2024-05-28 2:24PM EDT | 89.00 | 4.00 | 2.43 | 2.59 | 0.00 | - | 12 | 14 | 14.01% |
| TLT250516P00090000 | 2024-06-18 2:08PM EDT | 90.00 | 2.94 | 2.82 | 2.91 | -0.19 | -6.07% | 10 | 8,472 | 13.87% |
| TLT250516P00091000 | 2024-06-12 1:52PM EDT | 91.00 | 3.62 | 3.05 | 3.30 | 0.00 | - | 3 | 815 | 13.86% |
| TLT250516P00092000 | 2024-06-18 9:42AM EDT | 92.00 | 3.83 | 3.40 | 3.65 | -0.07 | -1.79% | 1 | 83 | 13.64% |
| TLT250516P00093000 | 2024-06-18 11:31AM EDT | 93.00 | 4.16 | 3.80 | 4.10 | -0.24 | -5.45% | 1 | 1,239 | 13.62% |
| TLT250516P00094000 | 2024-06-18 3:25PM EDT | 94.00 | 4.45 | 4.25 | 4.55 | -0.58 | -11.53% | 2 | 13 | 13.51% |
| TLT250516P00095000 | 2024-06-18 3:24PM EDT | 95.00 | 4.95 | 4.75 | 5.00 | -0.32 | -6.07% | 3 | 42 | 13.31% |
| TLT250516P00096000 | 2024-06-17 9:30AM EDT | 96.00 | 6.00 | 5.25 | 5.50 | 0.00 | - | 1 | 705 | 13.15% |
| TLT250516P00097000 | 2024-06-13 3:19PM EDT | 97.00 | 6.28 | 5.80 | 6.05 | 0.00 | - | 5 | 5 | 13.05% |
| TLT250516P00098000 | 2024-06-12 12:44PM EDT | 98.00 | 7.10 | 6.35 | 6.65 | 0.00 | - | - | 6 | 13.00% |
| TLT250516P00099000 | 2024-06-03 2:28PM EDT | 99.00 | 9.10 | 6.95 | 7.20 | 0.00 | - | 5 | 5 | 12.70% |
| TLT250516P00100000 | 2024-06-17 10:42AM EDT | 100.00 | 8.55 | 5.65 | 9.90 | 0.00 | - | 2 | 13 | 18.57% |
| TLT250516P00101000 | 2024-06-18 2:53PM EDT | 101.00 | 8.50 | 8.25 | 8.55 | +0.10 | +1.19% | 72 | 73 | 12.56% |
| TLT250516P00102000 | 2024-06-14 9:48AM EDT | 102.00 | 9.10 | 8.95 | 9.20 | 0.00 | - | 3 | 33 | 12.26% |
| TLT250516P00108000 | 2024-06-14 1:54PM EDT | 108.00 | 14.00 | 13.80 | 14.00 | 0.00 | - | - | 3 | 11.44% |
| TLT250516P00115000 | 2024-06-11 2:05PM EDT | 115.00 | 23.34 | 20.40 | 20.60 | 0.00 | - | - | 1 | 11.84% |
| TLT250516P00120000 | 2024-06-17 10:06AM EDT | 120.00 | 26.70 | 23.00 | 28.00 | 0.00 | - | 2 | 4 | 26.91% |
| TLT250516P00130000 | 2024-05-29 11:40AM EDT | 130.00 | 41.20 | 33.00 | 35.55 | 0.00 | - | 1 | 0 | 16.70% |
| TLT250516P00138000 | 2024-06-07 12:26PM EDT | 138.00 | 46.25 | 43.35 | 43.55 | 0.00 | - | 1 | 0 | 19.24% |
© 2024 Yahoo. Todos los derechos reservados.