Mercado fechará em 58 mins

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
93,18-1,32 (-1,40%)
A partir de 03:02PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
17 de janeiro de 2025
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
48.350.00-94545.000.010.00-21,050
44.900.00-17150.000.010.00-402,735
36.650.00-21355.000.020.00-141,059
33.760.00-1040360.000.040.00-2581
28.850.00-238965.000.090.00-23,080
24.90+0.50+2.05%186870.000.120.00-1002,744
21.400.00-3316171.000.190.00-101,250
19.700.00-1872.000.140.00-1147
22.250.00-45373.000.190.00-10298
20.450.00-14774.000.18-0.01-5.26%1847
19.640.00-22,54575.000.220.00-610,950
18.97+2.52+15.32%135776.000.230.00-10124
18.20-0.20-1.09%117677.000.240.00-10448
16.870.00-15378.000.33+0.04+13.79%10197
15.950.00-138879.000.350.00-17,052
14.19-1.03-6.77%313,46780.000.46+0.07+17.95%920,665
13.820.00-246481.000.500.00-7324
12.60-0.75-5.62%4960482.000.64+0.09+16.36%12,046
12.77+0.20+1.59%18165283.000.76+0.06+8.57%217,212
10.79-0.56-4.93%193484.000.91+0.08+9.64%74,363
10.10-0.75-6.91%1237,97485.001.06+0.15+16.48%13414,878
9.12-0.53-5.49%177186.001.080.00-821,460
8.65-0.25-2.81%22,15187.001.50+0.15+11.11%23,855
8.40+0.07+0.84%112,60488.001.77+0.19+12.03%34,837
7.900.00-718,28889.002.09+0.23+12.37%1018,643
6.48-0.67-9.37%9457,64990.002.42+0.34+16.35%15028,477
5.85-0.45-7.26%153,86991.002.79+0.29+11.60%214,386
5.33-0.52-8.89%221,59492.003.15+0.20+6.78%277,466
4.75-0.50-9.52%6014,67193.003.69+0.52+16.40%124,768
4.25-0.54-11.27%522,63094.004.15+0.50+13.70%92,986
3.75-0.56-12.84%23628,31995.004.66+0.47+11.22%2515,072
3.40-0.45-11.69%365,08596.005.20+0.40+8.33%16,204
2.98-0.41-12.09%206,75597.005.21-0.44-7.79%50496
2.71-0.34-11.15%714,92298.006.59+0.65+10.94%94,039
2.36-0.36-13.24%86,40999.006.53-0.21-3.12%30456
2.10-0.33-13.58%4,54854,995100.008.04+0.79+10.90%269,463
1.85-0.29-13.55%102,513101.008.71-1.74-16.65%1144
1.68-0.21-11.11%251,977102.008.980.00-1127
1.62-0.02-1.22%43,827103.0010.35+0.05+0.49%20157
1.30-0.10-7.14%3011,935104.0010.630.00-4720
1.15-0.20-14.81%3445,367105.0012.10+0.81+7.17%581,585
1.13-0.17-13.08%105,611106.0012.080.00-1030
1.00-0.03-2.91%211,702107.0018.750.00-10412
0.83-0.02-2.35%201,014108.0018.600.00-24
0.810.00-21,082109.0016.910.00-10543
0.65-0.08-10.96%7319,247110.0016.070.00-10211
0.60-0.09-13.04%11,495111.0020.350.00-278
0.54-0.05-8.47%11,703112.0018.750.00-100
0.54-0.01-1.82%31,197113.0014.200.00-34
0.43-0.05-10.42%2001,498114.0020.730.00-13
0.42-0.02-4.55%586,581115.0020.480.00-587
0.39-0.03-7.14%200684116.0017.160.00-510
0.460.00-37173117.0021.900.00-11
0.320.00-3586118.0024.720.00-10
0.380.00-2220119.0024.520.00-10
0.29-0.01-3.33%2418,162120.0026.700.00-15
0.350.00-10828121.0027.850.00-10
0.24-0.07-22.58%30270122.0021.440.00-20
0.22-0.05-18.52%30254123.0028.770.00-100
0.21-0.02-8.70%253,755125.0033.050.00-20
0.170.00-15,867130.0036.100.00-213
0.120.00-62,668135.0040.290.00-10
0.09-0.03-25.00%33,586140.0042.000.00-260
0.080.00-33745145.0045.840.00-10
0.050.00-1111,418150.0056.320.00-1266
0.070.00-40441155.0066.380.00-10
0.05+0.01+25.00%35,977160.0066.050.00-88