U.S. markets closed

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
94.67+0.79 (+0.84%)
Al cierre: 04:00PM EDT
94.65 -0.02 (-0.02%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:105.00
Opciones de comprapor18 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLT240621C001050002024-06-14 3:52PM EDT2024-06-210.020.010.02+0.01+100.00%1449,19233.20%
TLT240626C001050002024-06-12 3:11PM EDT2024-06-260.020.020.040.00--528.13%
TLT240628C001050002024-06-14 3:48PM EDT2024-06-280.040.040.05+0.02+100.00%51,47926.95%
TLT240705C001050002024-06-14 3:45PM EDT2024-07-050.060.060.07+0.02+50.00%8135523.34%
TLT240712C001050002024-06-14 3:57PM EDT2024-07-120.100.100.12+0.04+66.67%3,0114222.36%
TLT240719C001050002024-06-14 3:45PM EDT2024-07-190.120.120.13+0.05+71.43%48816,25520.31%
TLT240726C001050002024-06-14 3:17PM EDT2024-07-260.160.150.17+0.08+100.00%335719.58%
TLT240816C001050002024-06-14 3:38PM EDT2024-08-160.270.270.28+0.10+58.82%1063,54117.97%
TLT240920C001050002024-06-14 3:38PM EDT2024-09-200.510.520.53+0.18+54.55%11,89236,33117.12%
TLT240930C001050002024-06-14 3:58PM EDT2024-09-300.610.590.62+0.21+52.50%312,18417.10%
TLT241018C001050002024-06-14 10:50AM EDT2024-10-180.690.730.76+0.16+30.19%101,99816.91%
TLT241115C001050002024-06-14 3:49PM EDT2024-11-151.031.031.08+0.21+25.61%281,43517.30%
TLT241220C001050002024-06-14 3:19PM EDT2024-12-201.251.311.36+0.23+22.55%3622,15517.05%
TLT241231C001050002024-06-14 1:06PM EDT2024-12-311.231.351.42+0.23+23.00%2776516.87%
TLT250117C001050002024-06-14 3:55PM EDT2025-01-171.531.531.56+0.23+17.69%44626,93316.83%
TLT250221C001050002024-06-14 3:58PM EDT2025-02-211.831.791.86+0.29+18.83%102,34716.84%
TLT250321C001050002024-06-14 2:36PM EDT2025-03-212.002.062.11+0.30+17.65%8144916.91%
TLT250331C001050002024-06-14 9:46AM EDT2025-03-312.062.102.17+0.75+57.25%9027516.83%
TLT250417C001050002024-06-14 3:45PM EDT2025-04-172.262.282.36+0.27+13.57%1911,06117.01%
TLT250516C001050002024-06-14 3:47PM EDT2025-05-162.452.392.56+0.23+10.36%4137916.91%
TLT260116C001050002024-06-14 3:50PM EDT2026-01-164.554.254.60+0.18+4.12%197,47817.59%
Opciones de ventapor18 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLT240621P001050002024-05-29 3:31PM EDT2024-06-2116.2510.2510.400.00-1140.43%
TLT240628P001050002024-04-17 9:50AM EDT2024-06-2816.2813.6013.750.00-4094.97%
TLT240712P001050002024-06-12 2:00PM EDT2024-07-1211.8510.3510.550.00--025.44%
TLT240719P001050002024-06-12 2:10PM EDT2024-07-1911.9510.3510.500.00-5521.49%
TLT240816P001050002024-06-05 11:34AM EDT2024-08-1611.7910.4010.550.00-1016.99%
TLT240920P001050002024-06-14 1:19PM EDT2024-09-2010.8010.4510.65-2.86-20.94%1914.92%
TLT240930P001050002024-06-13 1:06PM EDT2024-09-3011.1510.5010.650.00-1014.21%
TLT241018P001050002024-06-05 9:30AM EDT2024-10-1812.0410.6010.750.00-1114.16%
TLT241115P001050002024-05-23 9:44AM EDT2024-11-1513.5510.7010.850.00-11013.61%
TLT241220P001050002024-06-12 2:10PM EDT2024-12-2012.2010.8511.000.00-295413.28%
TLT241231P001050002024-06-14 11:33AM EDT2024-12-3111.0510.8511.00-0.65-5.56%102112.92%
TLT250117P001050002024-06-14 9:50AM EDT2025-01-1711.0010.9011.05-0.60-5.17%21,47312.68%
TLT250221P001050002024-04-05 10:37AM EDT2025-02-2113.4714.1016.300.00-10031.32%
TLT250321P001050002024-05-29 12:57PM EDT2025-03-2116.3611.1011.300.00--2012.37%
TLT250331P001050002024-06-14 9:46AM EDT2025-03-3111.3211.1011.30-2.88-20.28%9014312.15%
TLT250417P001050002024-06-06 11:06AM EDT2025-04-1712.4311.2511.400.00-62512.24%
TLT260116P001050002024-06-14 10:46AM EDT2026-01-1612.3212.2013.00-1.03-7.72%4072213.17%