Mercados españoles cerrados

iShares 10-20 Year Treasury Bond ETF (TLH)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
105,11+0,68 (+0,65%)
Al cierre: 04:00PM EDT
105,01 -0,10 (-0,10%)
Después del cierre: 04:08PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TLH240621C000500002024-05-31 3:43PM EDT50.0051.3054.9055.100.00-210.00%
TLH240621C000550002024-05-03 10:00AM EDT55.0046.1046.4046.600.00-220.00%
TLH240621C000800002024-06-13 11:52AM EDT80.0024.4025.0025.200.00-22103.91%
TLH240621C000850002023-10-23 12:59PM EDT85.0011.8015.6016.600.00-100.00%
TLH240621C000860002024-05-14 11:16AM EDT86.0015.7018.4018.600.00--00.00%
TLH240621C000900002024-05-22 11:01AM EDT90.0012.5015.0015.200.00-1064.06%
TLH240621C000910002024-06-13 12:28PM EDT91.0013.5014.0014.200.00-1160.16%
TLH240621C000940002024-04-03 10:00AM EDT94.008.407.007.300.00-110.00%
TLH240621C000950002023-10-26 11:56AM EDT95.004.706.408.100.00--00.00%
TLH240621C000960002024-05-14 1:30PM EDT96.006.008.408.500.00-110.00%
TLH240621C000970002024-04-03 10:00AM EDT97.005.704.104.500.00-140.00%
TLH240621C000980002023-11-02 1:39PM EDT98.004.306.607.300.00--239.26%
TLH240621C000990002024-05-28 2:44PM EDT99.001.606.006.200.00-1929.30%
TLH240621C001000002024-06-12 9:37AM EDT100.003.905.005.200.00-64925.29%
TLH240621C001010002024-06-10 9:47AM EDT101.001.454.004.200.00-6421.29%
TLH240621C001020002024-06-14 1:04PM EDT102.002.803.003.20+0.45+19.15%54417.19%
TLH240621C001030002024-06-14 1:26PM EDT103.001.941.103.50+0.54+38.57%56643.07%
TLH240621C001040002024-06-03 9:34AM EDT104.000.251.301.400.00-13713.28%
TLH240621C001050002024-06-12 3:28PM EDT105.000.250.650.800.00-22513.84%
TLH240621C001060002024-05-30 11:29AM EDT106.000.060.300.400.00-25914.16%
TLH240621C001070002024-06-12 10:10AM EDT107.000.060.100.200.00-1215.14%
TLH240621C001100002024-06-11 3:38PM EDT110.000.040.000.100.00-19223.93%
TLH240621C001150002024-03-18 12:03PM EDT115.000.150.000.150.00-15844.24%
TLH240621C001200002024-04-17 10:40AM EDT120.000.080.000.100.00-61055.66%
TLH240621C001250002024-01-30 4:43PM EDT125.000.180.050.150.00-1169.53%
TLH240621C001300002024-03-07 4:41PM EDT130.000.150.000.100.00-3674.22%
TLH240621C001350002024-04-17 10:40AM EDT135.000.030.000.100.00-61085.55%
TLH240621C001450002023-12-28 1:32PM EDT145.000.150.000.100.00-16105.86%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TLH240621P000700002023-11-20 2:54PM EDT70.000.100.000.100.00--1135.94%
TLH240621P000750002023-11-28 3:31PM EDT75.000.100.000.100.00--1115.23%
TLH240621P000840002023-12-06 4:04PM EDT84.000.200.050.250.00-1095.31%
TLH240621P000880002024-01-23 12:43PM EDT88.000.200.100.250.00-1080.76%
TLH240621P000890002023-10-19 2:40PM EDT89.003.230.851.250.00-55119.73%
TLH240621P000900002023-12-26 2:09PM EDT90.000.230.200.350.00--179.49%
TLH240621P000940002024-02-21 2:48PM EDT94.000.500.050.200.00-1251.76%
TLH240621P000970002024-06-05 9:38AM EDT97.000.050.000.050.00-210233.20%
TLH240621P000980002024-05-29 9:40AM EDT98.000.400.000.100.00--133.99%
TLH240621P001000002024-06-13 9:30AM EDT100.000.050.000.100.00-13125.98%
TLH240621P001010002024-06-12 11:50AM EDT101.000.100.000.100.00-1021.88%
TLH240621P001020002024-06-04 10:42AM EDT102.000.640.000.100.00-1117.58%
TLH240621P001030002024-06-12 11:49AM EDT103.000.330.050.150.00-711114.99%
TLH240621P001040002024-04-03 10:00AM EDT104.003.303.604.000.00-1181.05%
TLH240621P001050002024-06-04 10:50AM EDT105.002.300.550.700.00-304014.01%
TLH240621P001060002024-06-12 2:36PM EDT106.002.251.201.300.00-1314.36%
TLH240621P001070002024-02-01 10:44AM EDT107.003.101.856.500.00-100257.91%
TLH240621P001100002024-01-25 10:53AM EDT110.007.206.809.500.00-1197.41%
TLH240621P001150002024-04-03 10:00AM EDT115.0013.3014.3014.600.00-10153.42%
TLH240621P001200002024-05-01 2:04PM EDT120.0020.2018.7018.900.00-10166.75%
TLH240621P001250002024-04-03 10:00AM EDT125.0023.3024.3024.600.00-10204.44%