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:90.00
Opciones de comprapor18 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLT240618C000900002024-06-14 2:18PM EDT2024-06-184.574.654.80+1.25+37.65%336735.06%
TLT240621C000900002024-06-14 3:59PM EDT2024-06-214.754.704.80+0.67+16.42%44235,61826.47%
TLT240626C000900002024-06-14 11:21AM EDT2024-06-264.814.804.95+1.42+41.89%4525.05%
TLT240628C000900002024-06-14 3:48PM EDT2024-06-284.924.905.00+0.65+15.22%12413,64424.41%
TLT240705C000900002024-06-12 3:09PM EDT2024-07-055.104.905.05+1.68+49.12%119220.90%
TLT240712C000900002024-06-14 10:15AM EDT2024-07-125.004.955.10+1.70+51.52%159518.90%
TLT240719C000900002024-06-14 3:46PM EDT2024-07-195.095.105.20+0.59+13.11%2,51712,91018.26%
TLT240726C000900002024-06-14 2:19PM EDT2024-07-265.135.205.35+0.78+17.93%459518.38%
TLT240816C000900002024-06-14 3:38PM EDT2024-08-165.455.505.60+0.50+10.10%4113,05117.19%
TLT240920C000900002024-06-14 3:51PM EDT2024-09-206.106.056.15+0.55+9.91%1479,32617.31%
TLT240930C000900002024-06-14 3:05PM EDT2024-09-306.156.256.35+0.45+7.89%141,21817.64%
TLT241018C000900002024-06-14 3:54PM EDT2024-10-186.456.406.55+1.15+21.70%1233,80817.38%
TLT241115C000900002024-06-14 1:25PM EDT2024-11-156.786.907.00+0.73+12.07%29,70617.82%
TLT241220C000900002024-06-14 3:36PM EDT2024-12-207.267.307.40+0.51+7.56%7782,69617.74%
TLT241231C000900002024-06-14 11:37AM EDT2024-12-317.177.307.45+0.45+6.70%2643617.44%
TLT250117C000900002024-06-14 3:56PM EDT2025-01-177.607.557.65+0.60+8.57%21457,71117.51%
TLT250221C000900002024-06-13 11:02AM EDT2025-02-217.907.908.05+1.05+15.33%74,97817.64%
TLT250321C000900002024-06-14 10:26AM EDT2025-03-218.358.208.35+0.72+9.44%129,35517.72%
TLT250331C000900002024-06-14 3:25PM EDT2025-03-318.308.308.45+2.40+40.68%127517.73%
TLT250417C000900002024-06-14 11:30AM EDT2025-04-178.408.458.60+0.95+12.75%1019717.70%
TLT250516C000900002024-06-14 12:56PM EDT2025-05-168.608.658.90+0.40+4.88%498,41317.81%
TLT260116C000900002024-06-14 3:40PM EDT2026-01-1610.9210.7011.00+0.57+5.51%18019,67118.23%
Opciones de ventapor18 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLT240618P000900002024-06-14 2:10PM EDT2024-06-180.010.000.01-0.01-50.00%47123021.88%
TLT240621P000900002024-06-14 3:59PM EDT2024-06-210.020.010.02-0.03-60.00%3,31255,56718.36%
TLT240626P000900002024-06-14 11:22AM EDT2024-06-260.050.040.05-0.02-28.57%57416.41%
TLT240628P000900002024-06-14 3:03PM EDT2024-06-280.080.080.09-0.02-20.00%965,56217.19%
TLT240705P000900002024-06-14 3:19PM EDT2024-07-050.140.140.15-0.06-30.00%3181,35315.87%
TLT240712P000900002024-06-14 12:11PM EDT2024-07-120.250.220.23-0.03-10.71%9088615.45%
TLT240719P000900002024-06-14 3:39PM EDT2024-07-190.270.270.29-0.08-22.86%1,43037,36314.84%
TLT240726P000900002024-06-14 1:04PM EDT2024-07-260.360.320.33-0.03-7.69%1,23873314.11%
TLT240802P000900002024-06-14 12:42PM EDT2024-08-020.470.440.48-0.07-12.96%223614.89%
TLT240816P000900002024-06-14 3:58PM EDT2024-08-160.610.570.60-0.04-6.15%1,39511,52414.28%
TLT240920P000900002024-06-14 3:49PM EDT2024-09-200.950.940.97-0.09-8.65%29918,09514.06%
TLT240930P000900002024-06-14 1:20PM EDT2024-09-301.061.021.07-0.20-15.87%8278914.03%
TLT241018P000900002024-06-14 2:40PM EDT2024-10-181.251.211.26-0.07-5.30%3677,64114.06%
TLT241115P000900002024-06-14 12:26PM EDT2024-11-151.601.561.61-0.10-5.88%3322,91014.45%
TLT241220P000900002024-06-14 12:58PM EDT2024-12-201.961.891.94-0.07-3.45%3675,81414.47%
TLT241231P000900002024-06-14 3:53PM EDT2024-12-311.941.921.99-0.13-6.28%3574614.27%
TLT250117P000900002024-06-14 3:59PM EDT2025-01-172.062.032.08-0.12-5.50%25728,55614.06%
TLT250221P000900002024-06-14 10:08AM EDT2025-02-212.212.232.31-0.36-14.01%263813.88%
TLT250321P000900002024-06-14 1:11PM EDT2025-03-212.552.472.54-0.19-6.93%379,96213.95%
TLT250331P000900002024-06-14 11:50AM EDT2025-03-312.562.482.57-0.89-25.80%411513.81%
TLT250417P000900002024-06-13 3:51PM EDT2025-04-172.872.672.750.00-2021714.00%
TLT250516P000900002024-06-13 10:59AM EDT2025-05-162.862.792.97-0.44-13.33%18,47214.06%
TLT260116P000900002024-06-14 1:55PM EDT2026-01-164.404.104.50-0.10-2.22%37,70214.18%