Mercado fechará em 6 h 11 min
BOVESPA
119.066,18 -71,68 (-0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,52 +0,19 (+0,24%) OURO
2.331,30 +2,30 (+0,10%) Bitcoin USD
64.852,68 -525,93 (-0,80%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:49AM EDT. Mercado aberto.
Opções de comprapara18 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00083000 | 2024-06-14 10:31AM EDT | 83.00 | 11.75 | 10.85 | 11.00 | 0.00 | - | 1 | 1 | 123.44% |
| TLT240618C00085000 | 2024-06-14 9:54AM EDT | 85.00 | 9.50 | 8.95 | 9.05 | 0.00 | - | 1 | 1 | 103.13% |
| TLT240618C00086000 | 2024-06-17 2:12PM EDT | 86.00 | 7.80 | 7.90 | 8.00 | 0.00 | - | 3 | 0 | 71.88% |
| TLT240618C00088000 | 2024-06-17 1:44PM EDT | 88.00 | 5.68 | 5.90 | 6.05 | 0.00 | - | 25 | 30 | 65.63% |
| TLT240618C00089000 | 2024-06-13 9:46AM EDT | 89.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| TLT240618C00090000 | 2024-06-17 2:33PM EDT | 90.00 | 3.77 | 3.90 | 4.05 | 0.00 | - | 20 | 360 | 59.38% |
| TLT240618C00091000 | 2024-06-17 1:36PM EDT | 91.00 | 2.64 | 2.94 | 3.05 | 0.00 | - | 19 | 352 | 47.66% |
| TLT240618C00092000 | 2024-06-17 1:13PM EDT | 92.00 | 1.67 | 1.95 | 2.02 | 0.00 | - | 38 | 482 | 32.03% |
| TLT240618C00093000 | 2024-06-18 9:32AM EDT | 93.00 | 1.01 | 0.93 | 0.99 | +0.19 | +23.17% | 21 | 1,835 | 16.60% |
| TLT240618C00094000 | 2024-06-18 9:33AM EDT | 94.00 | 0.16 | 0.16 | 0.19 | -0.03 | -15.00% | 141 | 4,509 | 11.13% |
| TLT240618C00095000 | 2024-06-18 9:32AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | -0.02 | -50.00% | 82 | 4,446 | 6.25% |
| TLT240618C00096000 | 2024-06-18 9:30AM EDT | 96.00 | 0.01 | 0.00 | 0.00 | -0.01 | -33.33% | 10 | 1,703 | 12.50% |
| TLT240618C00097000 | 2024-06-17 3:50PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 317 | 2,209 | 12.50% |
| TLT240618C00098000 | 2024-06-17 12:36PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 331 | 2,059 | 37.50% |
| TLT240618C00099000 | 2024-06-14 3:44PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 42 | 25.00% |
| TLT240618C00100000 | 2024-06-14 3:59PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 135 | 25.00% |
| TLT240618C00101000 | 2024-06-14 2:23PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 979 | 1,053 | 54.69% |
| TLT240618C00102000 | 2024-06-14 9:49AM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 1,036 | 50.00% |
| TLT240618C00103000 | 2024-06-12 10:55AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TLT240618C00104000 | 2024-06-07 11:06AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
Opções de vendapara18 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618P00084000 | 2024-06-10 11:13AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 81.25% |
| TLT240618P00085000 | 2024-06-11 9:59AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| TLT240618P00086000 | 2024-06-12 2:22PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 115 | 65.63% |
| TLT240618P00087000 | 2024-06-14 9:40AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 25.00% |
| TLT240618P00088000 | 2024-06-17 9:48AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| TLT240618P00089000 | 2024-06-17 3:29PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 251 | 25.00% |
| TLT240618P00090000 | 2024-06-17 1:46PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 25.00% |
| TLT240618P00091000 | 2024-06-17 3:56PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 139 | 870 | 12.50% |
| TLT240618P00092000 | 2024-06-18 9:33AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 3,848 | 20.31% |
| TLT240618P00093000 | 2024-06-18 9:30AM EDT | 93.00 | 0.02 | 0.00 | 0.00 | -0.07 | -43.75% | 1 | 5,701 | 6.25% |
| TLT240618P00094000 | 2024-06-18 9:33AM EDT | 94.00 | 0.21 | 0.19 | 0.21 | -0.27 | -56.25% | 1,009 | 3,706 | 9.08% |
| TLT240618P00095000 | 2024-06-17 2:30PM EDT | 95.00 | 1.25 | 1.00 | 1.07 | 0.00 | - | 121 | 722 | 12.50% |
| TLT240618P00096000 | 2024-06-14 3:58PM EDT | 96.00 | 1.47 | 1.96 | 2.04 | 0.00 | - | 43 | 21 | 0.00% |
| TLT240618P00097000 | 2024-06-05 1:31PM EDT | 97.00 | 4.00 | 2.98 | 3.10 | 0.00 | - | - | 0 | 37.50% |
© 2024 Yahoo. Todos os direitos reservados.