Mercados españoles abiertos en 2 hrs 2 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.190,68 +116,70 (+0,31%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,39 +0,51 (+0,61%) Bitcoin EUR
58.395,89 +1.303,68 (+2,28%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00060000 | 2024-04-23 10:26AM EDT | 60.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240510C00065000 | 2024-05-02 1:22PM EDT | 65.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240510C00070000 | 2024-05-02 10:36AM EDT | 70.00 | 18.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TLT240510C00075000 | 2024-05-03 1:46PM EDT | 75.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510C00076000 | 2024-05-01 10:00AM EDT | 76.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240510C00080000 | 2024-05-03 3:30PM EDT | 80.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510C00082000 | 2024-05-09 1:53PM EDT | 82.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510C00083000 | 2024-05-01 11:35AM EDT | 83.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240510C00083500 | 2024-05-07 11:02AM EDT | 83.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240510C00084000 | 2024-05-07 12:02PM EDT | 84.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510C00085000 | 2024-05-09 3:39PM EDT | 85.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLT240510C00086000 | 2024-05-09 3:17PM EDT | 86.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240510C00087000 | 2024-05-09 1:09PM EDT | 87.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240510C00087500 | 2024-05-08 11:42AM EDT | 87.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510C00088000 | 2024-05-09 3:32PM EDT | 88.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| TLT240510C00088500 | 2024-05-09 3:59PM EDT | 88.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| TLT240510C00089000 | 2024-05-09 3:58PM EDT | 89.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| TLT240510C00089500 | 2024-05-09 3:58PM EDT | 89.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| TLT240510C00090000 | 2024-05-09 3:59PM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8,490 | 0 | 0.00% |
| TLT240510C00090500 | 2024-05-09 3:59PM EDT | 90.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7,049 | 0 | 0.00% |
| TLT240510C00091000 | 2024-05-09 3:57PM EDT | 91.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,565 | 0 | 3.13% |
| TLT240510C00091500 | 2024-05-09 3:55PM EDT | 91.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,292 | 0 | 6.25% |
| TLT240510C00092000 | 2024-05-09 3:56PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 6.25% |
| TLT240510C00092500 | 2024-05-09 3:55PM EDT | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TLT240510C00093000 | 2024-05-09 3:26PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240510C00093500 | 2024-05-07 3:38PM EDT | 93.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TLT240510C00094000 | 2024-05-09 2:35PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240510C00094500 | 2024-05-09 3:28PM EDT | 94.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TLT240510C00095000 | 2024-05-09 2:46PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240510C00095500 | 2024-05-07 3:22PM EDT | 95.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TLT240510C00096000 | 2024-05-07 9:30AM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240510C00096500 | 2024-05-03 3:20PM EDT | 96.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| TLT240510C00097000 | 2024-05-03 2:27PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TLT240510C00097500 | 2024-05-06 2:03PM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240510C00098000 | 2024-05-09 1:53PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240510C00098500 | 2024-05-02 1:41PM EDT | 98.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240510C00099000 | 2024-05-06 9:40AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240510C00099500 | 2024-04-08 9:30AM EDT | 99.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 68.75% |
| TLT240510C00100000 | 2024-05-07 11:16AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240510C00101000 | 2024-05-02 1:05PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240510C00102000 | 2024-04-30 11:54AM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TLT240510C00103000 | 2024-04-16 2:14PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLT240510C00104000 | 2024-04-12 9:34AM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLT240510C00105000 | 2024-04-26 9:44AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TLT240510C00106000 | 2024-04-01 9:36AM EDT | 106.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 109.38% |
| TLT240510C00110000 | 2024-04-16 9:31AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TLT240510C00115000 | 2024-04-01 11:39AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 30 | 156.25% |
| TLT240510C00125000 | 2024-04-16 9:41AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00060000 | 2024-05-01 11:53AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TLT240510P00070000 | 2024-05-07 10:09AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TLT240510P00075000 | 2024-04-22 9:43AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240510P00077000 | 2024-05-02 12:43PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240510P00078000 | 2024-05-03 10:00AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240510P00079000 | 2024-05-02 9:30AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240510P00080000 | 2024-05-02 12:13PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TLT240510P00081000 | 2024-05-02 9:41AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLT240510P00082000 | 2024-05-02 1:58PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT240510P00083000 | 2024-05-07 9:54AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240510P00083500 | 2024-05-03 11:06AM EDT | 83.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,156 | 0 | 50.00% |
| TLT240510P00084000 | 2024-05-03 3:59PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 25.00% |
| TLT240510P00085000 | 2024-05-09 11:19AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240510P00086000 | 2024-05-09 11:19AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240510P00087000 | 2024-05-09 3:07PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240510P00087500 | 2024-05-09 12:06PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TLT240510P00088000 | 2024-05-09 3:09PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| TLT240510P00088500 | 2024-05-09 2:03PM EDT | 88.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| TLT240510P00089000 | 2024-05-09 3:24PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,547 | 0 | 12.50% |
| TLT240510P00089500 | 2024-05-09 3:56PM EDT | 89.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 6.25% |
| TLT240510P00090000 | 2024-05-09 3:59PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,909 | 0 | 3.13% |
| TLT240510P00090500 | 2024-05-09 3:59PM EDT | 90.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.78% |
| TLT240510P00091000 | 2024-05-09 3:57PM EDT | 91.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.00% |
| TLT240510P00091500 | 2024-05-09 1:56PM EDT | 91.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TLT240510P00092000 | 2024-05-09 2:29PM EDT | 92.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510P00092500 | 2024-05-09 1:01PM EDT | 92.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240510P00093000 | 2024-05-09 9:37AM EDT | 93.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240510P00093500 | 2024-05-07 2:49PM EDT | 93.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240510P00094000 | 2024-05-01 3:21PM EDT | 94.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,362 | 0 | 0.00% |
| TLT240510P00094500 | 2024-05-09 3:06PM EDT | 94.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| TLT240510P00095000 | 2024-05-07 10:10AM EDT | 95.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510P00095500 | 2024-05-01 3:42PM EDT | 95.50 | 6.93 | 0.00 | 0.00 | 0.00 | - | 8,253 | 0 | 0.00% |
| TLT240510P00096000 | 2024-05-01 3:21PM EDT | 96.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| TLT240510P00096500 | 2024-05-01 3:51PM EDT | 96.50 | 7.92 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| TLT240510P00097000 | 2024-05-01 3:51PM EDT | 97.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 0.00% |
| TLT240510P00097500 | 2024-05-01 3:51PM EDT | 97.50 | 8.92 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| TLT240510P00098000 | 2024-05-01 3:51PM EDT | 98.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| TLT240510P00098500 | 2024-04-26 10:07AM EDT | 98.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510P00099000 | 2024-05-01 3:51PM EDT | 99.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| TLT240510P00099500 | 2024-05-01 3:52PM EDT | 99.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| TLT240510P00100000 | 2024-05-01 3:51PM EDT | 100.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240510P00101000 | 2024-05-01 3:51PM EDT | 101.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| TLT240510P00102000 | 2024-05-01 3:51PM EDT | 102.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLT240510P00104000 | 2024-05-01 3:51PM EDT | 104.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TLT240510P00105000 | 2024-05-01 3:51PM EDT | 105.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TLT240510P00106000 | 2024-05-01 3:51PM EDT | 106.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TLT240510P00110000 | 2024-05-01 3:51PM EDT | 110.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240510P00125000 | 2024-05-06 12:08PM EDT | 125.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.