Mercado fechado

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
94,67+0,79 (+0,84%)
No fechamento: 04:00PM EDT
94,65 -0,02 (-0,02%)
Pós-fechamento: 07:57PM EDT
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
48.350.00-94545.000.020.00-11,050
44.90+1.67+3.86%17250.000.010.00-32,662
36.650.00-21355.000.030.00-21,059
34.75+1.25+3.73%140460.000.040.00-2581
28.850.00-238965.000.070.00-73,082
25.05+1.85+7.97%887670.000.120.00-202,719
21.400.00-3316171.000.190.00-101,250
19.700.00-1872.000.15-0.08-34.78%10138
22.25+1.45+6.97%44973.000.190.00-10298
15.340.00-14574.000.190.00-70786
20.30+1.20+6.28%52,54775.000.21-0.03-12.50%310,800
16.450.00-535776.000.240.00-1114
18.40+0.85+4.84%117777.000.270.00-1438
17.47+1.27+7.84%55578.000.29-0.16-35.56%6137
16.45+1.70+11.53%138679.000.35-0.02-5.41%17,053
15.66+0.91+6.17%63,45480.000.41-0.03-6.82%4120,391
11.300.00-146281.000.500.00-7324
13.82+1.22+9.68%457482.000.58-0.01-1.69%62,074
12.93+1.33+11.47%2426583.000.66-0.05-7.04%27,214
12.19+1.14+10.32%7893484.000.78-0.14-15.22%144,310
11.30+0.64+6.00%4037,99685.000.92-0.06-6.12%6514,637
10.45+1.20+12.97%476786.001.07-0.09-7.76%71,456
9.80+0.72+7.93%22,14787.001.31-0.09-6.43%123,851
8.84+1.09+14.06%182,60988.001.51-0.09-5.63%224,827
8.30+0.70+9.21%1118,28889.001.74-0.11-5.95%7118,632
7.60+0.60+8.57%21457,71190.002.06-0.12-5.50%25728,556
6.75+0.42+6.64%123,88591.002.39-0.19-7.36%24,386
6.20+0.45+7.83%351,60492.002.78-0.27-8.85%317,464
5.74+0.49+9.33%9814,58693.003.15-0.20-5.97%174,766
5.25+0.62+13.39%3732,33294.003.58-0.20-5.29%63,007
4.71+0.46+10.82%41928,16995.004.05-0.25-5.81%63214,704
4.20+0.50+13.51%295,30096.005.150.00-96,205
3.80+0.43+12.76%246,68697.006.280.00-13458
3.30+0.31+10.37%6214,96398.006.340.00-34,051
2.98+0.40+15.50%136,39599.006.45-0.79-10.91%20500
2.72+0.33+13.81%1,59354,087100.007.28-0.12-1.62%1599,512
2.36+0.30+14.56%852,440101.0010.450.00-2144
2.18+0.31+16.58%421,989102.0014.200.00-2194
1.85+0.27+17.09%103,881103.009.50-3.80-28.57%41113
1.63+0.23+16.43%21,649104.0013.280.00-6720
1.53+0.23+17.69%44626,933105.0011.00-0.60-5.17%21,473
1.30+0.22+20.37%545,556106.0017.830.00-131
1.14+0.21+22.58%41,700107.0018.750.00-10412
1.03+0.24+30.38%21,495108.0018.600.00-24
0.95+0.12+14.46%101,071109.0016.910.00-10543
0.89+0.18+25.35%28418,930110.0017.750.00-1201
0.79+0.15+23.44%251,491111.0020.350.00-278
0.67+0.10+17.54%211,667112.0018.750.00-100
0.510.00-21,192113.0014.200.00-34
0.56+0.06+12.00%31,494114.0020.730.00-13
0.55+0.12+27.91%3377,931115.0020.48-1.27-5.84%582
0.430.00-1727116.0017.160.00-510
0.46+0.22+91.67%37206117.0021.900.00-11
0.320.00-3586118.0024.720.00-10
0.38+0.10+35.71%2220119.0024.520.00-10
0.38+0.07+22.58%11617,674120.0026.700.00-15
0.35+0.05+16.67%10838121.0027.850.00-10
0.31+0.06+24.00%7263122.0021.440.00-20
0.29+0.06+26.09%7159123.0028.770.00-100
0.220.00-453,684125.0033.050.00-20
0.21+0.02+10.53%25,834130.0036.100.00-213
0.14-0.01-6.67%212,556135.0040.290.00-10
0.15+0.05+50.00%13,586140.0042.000.00-260
0.090.00-210750145.0045.840.00-10
0.10+0.05+100.00%811,390150.0055.38-0.82-1.46%2256
0.040.00-1459155.0066.380.00-10
0.04-0.02-33.33%325,965160.0065.45-0.95-1.43%60