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 enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT260116C00045000 | 2024-06-13 11:42AM EDT | 45.00 | 48.47 | 47.00 | 52.00 | 0.00 | - | 14 | 146 | 50.60% |
| TLT260116C00050000 | 2024-06-13 1:46PM EDT | 50.00 | 43.40 | 42.00 | 47.00 | 0.00 | - | 5 | 1,115 | 44.64% |
| TLT260116C00055000 | 2024-06-18 1:41PM EDT | 55.00 | 39.60 | 39.55 | 39.80 | 0.00 | - | 18 | 280 | 22.27% |
| TLT260116C00060000 | 2024-06-14 11:52AM EDT | 60.00 | 34.70 | 34.60 | 37.50 | +0.05 | +0.14% | 1 | 740 | 36.62% |
| TLT260116C00065000 | 2024-06-18 2:40PM EDT | 65.00 | 29.92 | 29.85 | 30.50 | +0.62 | +2.12% | 6 | 164 | 22.21% |
| TLT260116C00070000 | 2024-06-17 10:03AM EDT | 70.00 | 24.58 | 25.25 | 26.00 | 0.00 | - | 123 | 1,852 | 21.23% |
| TLT260116C00071000 | 2024-06-05 11:53AM EDT | 71.00 | 23.75 | 24.40 | 25.25 | 0.00 | - | 16 | 26 | 21.58% |
| TLT260116C00072000 | 2024-06-14 3:47PM EDT | 72.00 | 23.65 | 23.55 | 24.40 | 0.00 | - | 1 | 35 | 21.44% |
| TLT260116C00073000 | 2024-06-12 10:32AM EDT | 73.00 | 21.80 | 22.70 | 23.55 | 0.00 | - | 30 | 9 | 21.26% |
| TLT260116C00074000 | 2024-06-10 3:18PM EDT | 74.00 | 19.24 | 21.85 | 22.70 | 0.00 | - | 110 | 177 | 21.05% |
| TLT260116C00075000 | 2024-06-18 3:46PM EDT | 75.00 | 21.62 | 21.00 | 21.85 | +1.02 | +4.95% | 33 | 694 | 20.80% |
| TLT260116C00076000 | 2024-06-04 12:53PM EDT | 76.00 | 19.00 | 20.20 | 21.05 | 0.00 | - | 5 | 277 | 20.69% |
| TLT260116C00077000 | 2024-06-18 11:59AM EDT | 77.00 | 19.60 | 19.40 | 20.25 | +0.80 | +4.26% | 6 | 80 | 20.54% |
| TLT260116C00078000 | 2024-06-14 9:44AM EDT | 78.00 | 18.90 | 18.60 | 19.45 | 0.00 | - | 5 | 89 | 20.35% |
| TLT260116C00079000 | 2024-06-10 1:12PM EDT | 79.00 | 15.50 | 17.80 | 18.65 | 0.00 | - | 1 | 39 | 20.13% |
| TLT260116C00080000 | 2024-06-18 3:47PM EDT | 80.00 | 17.00 | 17.05 | 17.50 | +0.25 | +1.49% | 30 | 4,348 | 18.85% |
| TLT260116C00081000 | 2024-06-12 1:05PM EDT | 81.00 | 15.80 | 16.35 | 17.15 | 0.00 | - | 1 | 36 | 19.87% |
| TLT260116C00082000 | 2024-06-14 12:47PM EDT | 82.00 | 15.92 | 15.60 | 16.45 | 0.00 | - | 1 | 126 | 19.83% |
| TLT260116C00083000 | 2024-06-14 11:53AM EDT | 83.00 | 15.15 | 14.85 | 15.70 | 0.00 | - | 1 | 222 | 19.60% |
| TLT260116C00084000 | 2024-06-17 2:55PM EDT | 84.00 | 13.93 | 14.25 | 15.00 | 0.00 | - | 4 | 675 | 19.47% |
| TLT260116C00085000 | 2024-06-18 2:17PM EDT | 85.00 | 13.60 | 13.65 | 13.90 | +0.17 | +1.27% | 25 | 3,875 | 18.31% |
| TLT260116C00086000 | 2024-06-06 9:46AM EDT | 86.00 | 12.50 | 12.85 | 13.70 | 0.00 | - | 1 | 117 | 19.34% |
| TLT260116C00087000 | 2024-06-18 11:41AM EDT | 87.00 | 12.15 | 12.20 | 13.05 | +0.47 | +4.02% | 20 | 369 | 19.22% |
| TLT260116C00088000 | 2024-06-18 3:09PM EDT | 88.00 | 12.00 | 11.70 | 12.45 | +0.72 | +6.38% | 26 | 952 | 19.17% |
| TLT260116C00089000 | 2024-06-18 1:46PM EDT | 89.00 | 11.35 | 11.05 | 11.65 | 0.00 | - | 2 | 1,566 | 18.63% |
| TLT260116C00090000 | 2024-06-18 2:18PM EDT | 90.00 | 10.69 | 10.40 | 10.80 | +0.44 | +4.29% | 60 | 19,637 | 17.96% |
| TLT260116C00091000 | 2024-06-18 3:41PM EDT | 91.00 | 10.15 | 9.85 | 10.70 | +0.35 | +3.57% | 11 | 1,545 | 18.91% |
| TLT260116C00092000 | 2024-06-14 1:29PM EDT | 92.00 | 9.60 | 9.40 | 9.80 | 0.00 | - | 17 | 1,333 | 18.06% |
| TLT260116C00093000 | 2024-06-18 11:36AM EDT | 93.00 | 9.00 | 8.90 | 9.60 | +0.20 | +2.27% | 3 | 835 | 18.70% |
| TLT260116C00094000 | 2024-06-18 1:05PM EDT | 94.00 | 8.70 | 8.30 | 8.85 | +0.45 | +5.45% | 10 | 837 | 18.10% |
| TLT260116C00095000 | 2024-06-18 2:39PM EDT | 95.00 | 8.30 | 7.85 | 8.35 | +0.51 | +6.55% | 35 | 13,554 | 18.01% |
| TLT260116C00096000 | 2024-06-18 1:09PM EDT | 96.00 | 7.90 | 7.45 | 8.10 | +0.65 | +8.97% | 11 | 1,541 | 18.41% |
| TLT260116C00097000 | 2024-06-17 10:10AM EDT | 97.00 | 6.88 | 7.10 | 7.75 | 0.00 | - | 5 | 1,484 | 18.56% |
| TLT260116C00098000 | 2024-06-14 3:21PM EDT | 98.00 | 6.85 | 6.55 | 7.35 | 0.00 | - | 1,004 | 1,741 | 18.56% |
| TLT260116C00099000 | 2024-06-13 10:21AM EDT | 99.00 | 5.90 | 6.25 | 6.95 | 0.00 | - | 1 | 295 | 18.54% |
| TLT260116C00100000 | 2024-06-18 3:52PM EDT | 100.00 | 6.07 | 6.05 | 6.15 | +0.32 | +5.57% | 123 | 14,779 | 17.62% |
| TLT260116C00101000 | 2024-06-17 9:39AM EDT | 101.00 | 5.49 | 5.55 | 6.00 | 0.00 | - | 34 | 1,677 | 18.05% |
| TLT260116C00102000 | 2024-06-14 9:49AM EDT | 102.00 | 5.40 | 5.10 | 5.85 | 0.00 | - | 1 | 209 | 18.45% |
| TLT260116C00103000 | 2024-06-14 1:42PM EDT | 103.00 | 5.25 | 4.85 | 5.50 | 0.00 | - | 128 | 2,890 | 18.39% |
| TLT260116C00104000 | 2024-06-18 3:13PM EDT | 104.00 | 4.80 | 4.55 | 5.20 | +0.05 | +1.05% | 4 | 2,602 | 18.41% |
| TLT260116C00105000 | 2024-06-18 3:45PM EDT | 105.00 | 4.70 | 4.55 | 4.80 | +0.35 | +8.05% | 13 | 7,452 | 18.16% |
| TLT260116C00106000 | 2024-06-12 12:14PM EDT | 106.00 | 4.10 | 4.05 | 4.55 | 0.00 | - | 9 | 1,775 | 18.23% |
| TLT260116C00110000 | 2024-06-18 3:35PM EDT | 110.00 | 3.42 | 3.20 | 3.45 | +0.17 | +5.23% | 72 | 10,587 | 17.93% |
| TLT260116C00115000 | 2024-06-18 3:02PM EDT | 115.00 | 2.59 | 2.48 | 2.85 | +0.01 | +0.39% | 110 | 4,571 | 18.89% |
| TLT260116C00120000 | 2024-06-18 3:55PM EDT | 120.00 | 2.00 | 1.95 | 2.02 | +0.02 | +1.01% | 165 | 12,172 | 18.66% |
| TLT260116C00125000 | 2024-06-18 2:39PM EDT | 125.00 | 1.50 | 1.50 | 1.57 | -0.02 | -1.32% | 9 | 3,635 | 19.06% |
| TLT260116C00130000 | 2024-06-18 3:15PM EDT | 130.00 | 1.25 | 1.20 | 1.32 | -0.01 | -0.79% | 36 | 10,687 | 19.83% |
| TLT260116C00135000 | 2024-06-18 3:35PM EDT | 135.00 | 0.97 | 0.82 | 1.05 | -0.03 | -3.00% | 100 | 2,755 | 20.22% |
| TLT260116C00140000 | 2024-06-18 2:05PM EDT | 140.00 | 0.76 | 0.74 | 0.83 | +0.01 | +1.33% | 116 | 20,868 | 20.53% |
| TLT260116C00145000 | 2024-06-14 10:49AM EDT | 145.00 | 0.60 | 0.51 | 0.75 | 0.00 | - | 4 | 5,207 | 21.40% |
| TLT260116C00150000 | 2024-06-18 3:55PM EDT | 150.00 | 0.61 | 0.55 | 0.65 | +0.05 | +8.93% | 198 | 5,912 | 22.01% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT260116P00045000 | 2024-06-17 2:54PM EDT | 45.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 500 | 2,030 | 28.22% |
| TLT260116P00050000 | 2024-06-11 12:32PM EDT | 50.00 | 0.14 | 0.08 | 0.21 | 0.00 | - | 1 | 403 | 25.88% |
| TLT260116P00055000 | 2024-05-14 11:12AM EDT | 55.00 | 0.28 | 0.13 | 0.23 | 0.00 | - | 2 | 144 | 22.78% |
| TLT260116P00060000 | 2024-05-16 9:53AM EDT | 60.00 | 0.30 | 0.24 | 0.37 | 0.00 | - | 20 | 303 | 21.34% |
| TLT260116P00065000 | 2024-06-17 11:04AM EDT | 65.00 | 0.44 | 0.24 | 0.55 | 0.00 | - | 140 | 424 | 19.73% |
| TLT260116P00070000 | 2024-06-18 1:16PM EDT | 70.00 | 0.60 | 0.50 | 0.83 | 0.00 | - | 5 | 510 | 18.29% |
| TLT260116P00071000 | 2024-06-17 3:31PM EDT | 71.00 | 0.75 | 0.60 | 0.90 | 0.00 | - | 1 | 184 | 18.01% |
| TLT260116P00072000 | 2024-06-10 1:06PM EDT | 72.00 | 1.00 | 0.70 | 0.98 | 0.00 | - | 10 | 134 | 17.75% |
| TLT260116P00073000 | 2024-06-12 1:19PM EDT | 73.00 | 0.95 | 0.90 | 1.16 | 0.00 | - | 1 | 150 | 17.93% |
| TLT260116P00074000 | 2024-06-14 10:19AM EDT | 74.00 | 1.00 | 1.00 | 1.27 | 0.00 | - | 1 | 153 | 17.73% |
| TLT260116P00075000 | 2024-06-18 10:59AM EDT | 75.00 | 1.10 | 1.10 | 1.38 | -0.01 | -0.90% | 1 | 791 | 17.49% |
| TLT260116P00076000 | 2024-06-10 3:46PM EDT | 76.00 | 1.44 | 1.20 | 1.49 | 0.00 | - | 537 | 572 | 17.22% |
| TLT260116P00077000 | 2024-06-12 9:45AM EDT | 77.00 | 1.35 | 1.30 | 1.60 | 0.00 | - | 1 | 183 | 16.91% |
| TLT260116P00078000 | 2024-06-17 2:04PM EDT | 78.00 | 1.50 | 1.40 | 1.72 | 0.00 | - | 50 | 120 | 16.62% |
| TLT260116P00079000 | 2024-06-10 3:45PM EDT | 79.00 | 1.96 | 1.60 | 1.78 | 0.00 | - | 500 | 573 | 16.09% |
| TLT260116P00080000 | 2024-06-18 1:51PM EDT | 80.00 | 1.71 | 1.70 | 2.04 | -0.03 | -1.72% | 2 | 1,700 | 16.21% |
| TLT260116P00081000 | 2024-06-13 10:54AM EDT | 81.00 | 2.16 | 2.00 | 2.35 | 0.00 | - | 1 | 169 | 16.41% |
| TLT260116P00082000 | 2024-06-18 1:00PM EDT | 82.00 | 2.12 | 2.00 | 2.43 | -0.20 | -8.62% | 1 | 649 | 15.86% |
| TLT260116P00083000 | 2024-06-13 9:44AM EDT | 83.00 | 2.48 | 2.07 | 2.65 | 0.00 | - | 1 | 330 | 15.69% |
| TLT260116P00084000 | 2024-06-14 3:48PM EDT | 84.00 | 2.60 | 2.31 | 2.90 | 0.00 | - | 1 | 428 | 15.57% |
| TLT260116P00085000 | 2024-06-18 2:22PM EDT | 85.00 | 3.00 | 2.79 | 3.20 | -0.07 | -2.28% | 20 | 6,198 | 15.53% |
| TLT260116P00086000 | 2024-06-13 10:04AM EDT | 86.00 | 3.37 | 2.83 | 3.45 | 0.00 | - | 2 | 260 | 15.31% |
| TLT260116P00087000 | 2024-06-14 12:57PM EDT | 87.00 | 3.40 | 3.10 | 3.65 | 0.00 | - | 28 | 1,010 | 14.93% |
| TLT260116P00088000 | 2024-06-17 9:49AM EDT | 88.00 | 4.15 | 3.40 | 4.10 | 0.00 | - | 40 | 1,031 | 15.11% |
| TLT260116P00089000 | 2024-06-13 3:16PM EDT | 89.00 | 4.20 | 3.75 | 4.30 | 0.00 | - | 2 | 4,635 | 14.65% |
| TLT260116P00090000 | 2024-06-18 3:01PM EDT | 90.00 | 4.40 | 4.30 | 4.70 | -0.35 | -7.37% | 1 | 7,701 | 14.61% |
| TLT260116P00091000 | 2024-06-12 2:20PM EDT | 91.00 | 5.10 | 4.45 | 5.10 | 0.00 | - | 23 | 1,603 | 14.52% |
| TLT260116P00092000 | 2024-06-14 1:42PM EDT | 92.00 | 5.20 | 4.85 | 5.60 | 0.00 | - | 28 | 1,243 | 14.60% |
| TLT260116P00093000 | 2024-06-17 3:31PM EDT | 93.00 | 5.99 | 5.25 | 5.95 | 0.00 | - | 38 | 1,680 | 14.31% |
| TLT260116P00094000 | 2024-06-18 11:30AM EDT | 94.00 | 6.30 | 5.70 | 6.45 | -0.19 | -2.93% | 10 | 1,281 | 14.29% |
| TLT260116P00095000 | 2024-06-17 9:57AM EDT | 95.00 | 7.15 | 6.20 | 6.95 | 0.00 | - | 5 | 4,850 | 14.22% |
| TLT260116P00096000 | 2024-05-15 1:39PM EDT | 96.00 | 8.19 | 6.70 | 7.50 | 0.00 | - | 4 | 401 | 14.20% |
| TLT260116P00097000 | 2024-06-17 2:10PM EDT | 97.00 | 8.05 | 7.15 | 7.65 | 0.00 | - | 7 | 118 | 13.30% |
| TLT260116P00098000 | 2024-06-13 10:34AM EDT | 98.00 | 8.80 | 7.70 | 8.50 | 0.00 | - | 1 | 380 | 13.82% |
| TLT260116P00099000 | 2024-06-07 3:00PM EDT | 99.00 | 10.42 | 8.30 | 9.05 | 0.00 | - | 1 | 244 | 13.66% |
| TLT260116P00100000 | 2024-06-18 10:05AM EDT | 100.00 | 9.40 | 8.85 | 9.55 | -0.35 | -3.59% | 4 | 1,522 | 13.34% |
| TLT260116P00101000 | 2024-05-29 10:53AM EDT | 101.00 | 13.65 | 9.45 | 10.25 | 0.00 | - | 1 | 50 | 13.40% |
| TLT260116P00102000 | 2024-05-09 1:27PM EDT | 102.00 | 12.95 | 11.95 | 12.75 | 0.00 | - | 10 | 53 | 17.38% |
| TLT260116P00103000 | 2024-06-14 12:03PM EDT | 103.00 | 10.95 | 10.80 | 11.55 | 0.00 | - | 1 | 120 | 13.16% |
| TLT260116P00104000 | 2024-06-04 10:03AM EDT | 104.00 | 13.69 | 11.45 | 12.20 | 0.00 | - | 99 | 149 | 12.96% |
| TLT260116P00105000 | 2024-06-14 10:46AM EDT | 105.00 | 12.32 | 12.15 | 12.90 | 0.00 | - | 40 | 742 | 12.82% |
| TLT260116P00106000 | 2024-06-14 10:57AM EDT | 106.00 | 13.13 | 12.90 | 13.65 | 0.00 | - | 30 | 406 | 12.76% |
| TLT260116P00110000 | 2024-06-17 10:09AM EDT | 110.00 | 17.39 | 16.00 | 16.40 | 0.00 | - | 5 | 1,644 | 11.08% |
| TLT260116P00115000 | 2024-06-14 9:32AM EDT | 115.00 | 20.90 | 20.45 | 20.75 | 0.00 | - | 50 | 181 | 10.12% |
| TLT260116P00120000 | 2024-06-14 10:13AM EDT | 120.00 | 25.35 | 25.35 | 25.70 | 0.00 | - | 3 | 18 | 11.40% |
| TLT260116P00125000 | 2024-06-13 11:05AM EDT | 125.00 | 31.88 | 30.35 | 30.60 | 0.00 | - | 14 | 30 | 12.01% |
| TLT260116P00130000 | 2024-06-14 10:31AM EDT | 130.00 | 35.25 | 35.35 | 35.60 | 0.00 | - | 1 | 11 | 13.38% |
| TLT260116P00135000 | 2024-06-05 9:56AM EDT | 135.00 | 41.89 | 38.00 | 43.00 | 0.00 | - | 10 | 0 | 26.12% |
| TLT260116P00140000 | 2024-01-29 4:12PM EDT | 140.00 | 45.25 | 44.00 | 49.00 | 0.00 | - | 4 | 0 | 30.88% |
| TLT260116P00145000 | 2024-01-29 4:12PM EDT | 145.00 | 50.25 | 49.00 | 54.00 | 0.00 | - | 4 | 0 | 32.51% |
| TLT260116P00150000 | 2024-06-13 3:23PM EDT | 150.00 | 56.18 | 55.30 | 55.55 | 0.00 | - | 1 | 3 | 17.38% |
© 2024 Yahoo. Todos los derechos reservados.