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:98.00
Opciones de comprapor18 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLT240618C000980002024-06-14 3:50PM EDT2024-06-180.030.030.040.00-2,0551119.92%
TLT240621C000980002024-06-14 3:28PM EDT2024-06-210.060.070.09+0.01+20.00%41223,52617.97%
TLT240626C000980002024-06-14 12:26PM EDT2024-06-260.170.180.19+0.09+112.50%451216.85%
TLT240628C000980002024-06-14 3:50PM EDT2024-06-280.270.270.28+0.13+92.86%3552,81917.73%
TLT240705C000980002024-06-14 3:38PM EDT2024-07-050.400.400.41+0.19+90.48%6819116.63%
TLT240712C000980002024-06-14 3:48PM EDT2024-07-120.570.580.60+0.26+83.87%63438316.87%
TLT240719C000980002024-06-14 3:59PM EDT2024-07-190.710.710.72+0.25+54.35%3,5958,66316.38%
TLT240726C000980002024-06-14 3:45PM EDT2024-07-260.810.830.85+0.30+58.82%14431716.19%
TLT240802C000980002024-06-14 3:16PM EDT2024-08-020.890.991.02+0.21+30.88%334616.43%
TLT240816C000980002024-06-14 3:48PM EDT2024-08-161.221.231.26+0.35+40.23%1,2623,57716.24%
TLT240920C000980002024-06-14 3:58PM EDT2024-09-201.791.791.82+0.45+33.58%7838,08616.14%
TLT240930C000980002024-06-14 11:30AM EDT2024-09-301.781.921.98+0.24+15.58%4051416.21%
TLT241018C000980002024-06-14 3:31PM EDT2024-10-182.102.162.21+0.37+21.39%4,0915,25216.10%
TLT241115C000980002024-06-14 3:17PM EDT2024-11-152.572.662.73+0.33+14.73%1711,37216.77%
TLT241220C000980002024-06-14 2:29PM EDT2024-12-203.103.053.15+0.45+16.98%476,14616.73%
TLT241231C000980002024-06-14 2:59PM EDT2024-12-313.053.103.20+0.57+22.98%853816.44%
TLT250117C000980002024-06-14 1:54PM EDT2025-01-173.303.353.45+0.31+10.37%6214,96316.67%
TLT250221C000980002024-06-12 12:12PM EDT2025-02-213.173.753.850.00-559716.76%
TLT250321C000980002024-06-13 11:08AM EDT2025-03-213.354.054.150.00-348016.82%
TLT250331C000980002024-06-14 2:50PM EDT2025-03-314.104.154.25+0.65+18.84%124116.83%
TLT250417C000980002024-06-14 11:35AM EDT2025-04-174.314.354.45+0.81+23.14%2115,10616.94%
TLT250516C000980002024-06-14 2:18PM EDT2025-05-164.554.454.75+0.26+6.06%219617.03%
TLT260116C000980002024-06-14 3:21PM EDT2026-01-166.856.607.55+0.45+7.03%1,00474118.84%
Opciones de ventapor18 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TLT240621P000980002024-06-12 3:31PM EDT2024-06-215.323.303.450.00-3219.34%
TLT240628P000980002024-06-14 3:58PM EDT2024-06-283.503.403.50-1.46-29.44%24015.09%
TLT240712P000980002024-06-14 3:13PM EDT2024-07-123.943.853.90-1.38-25.94%51516.50%
TLT240719P000980002024-06-14 12:09PM EDT2024-07-194.053.904.00-0.38-8.58%328715.85%
TLT240726P000980002024-06-14 9:50AM EDT2024-07-264.023.954.05-0.91-18.46%23614.97%
TLT240816P000980002024-06-14 10:59AM EDT2024-08-164.304.304.35-0.39-8.32%9942114.50%
TLT240920P000980002024-06-14 12:36PM EDT2024-09-204.754.654.70-0.25-5.00%3051,13713.66%
TLT240930P000980002024-06-14 1:10PM EDT2024-09-304.854.704.80-0.13-2.61%13513.55%
TLT241018P000980002024-06-12 2:00PM EDT2024-10-185.624.905.000.00-12,50113.53%
TLT241115P000980002024-06-13 10:20AM EDT2024-11-156.055.255.350.00-102,36413.76%
TLT241220P000980002024-06-14 3:49PM EDT2024-12-205.595.555.70-0.56-9.11%581,91413.78%
TLT241231P000980002024-05-15 11:39AM EDT2024-12-317.305.605.750.00-61,15713.58%
TLT250117P000980002024-06-12 1:04PM EDT2025-01-176.345.705.800.00-34,05113.22%
TLT250221P000980002024-04-26 10:15AM EDT2025-02-2110.557.857.950.00-2219.27%
TLT250321P000980002024-05-29 12:08PM EDT2025-03-2110.086.156.250.00-41413.05%
TLT250331P000980002024-05-13 3:59PM EDT2025-03-319.027.257.400.00-114116.31%
TLT250417P000980002024-05-08 10:10AM EDT2025-04-179.108.158.300.00-1218.48%
TLT250516P000980002024-06-12 12:44PM EDT2025-05-167.106.406.700.00--613.19%
TLT260116P000980002024-06-13 10:34AM EDT2026-01-168.807.758.600.00-138014.08%