Mercado fechará em 6 h 11 min
BOVESPA
119.044,77 -93,09 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,58 +0,25 (+0,31%) OURO
2.331,80 +2,80 (+0,12%) Bitcoin USD
64.764,92 -596,90 (-0,91%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240626C00080000 | 2024-06-12 3:05PM EDT | 80.00 | 13.20 | 14.00 | 14.10 | 0.00 | - | - | 1 | 58.01% |
| TLT240626C00083000 | 2024-06-12 12:19PM EDT | 83.00 | 10.65 | 11.00 | 11.15 | 0.00 | - | - | 0 | 53.13% |
| TLT240626C00084000 | 2024-06-12 2:00PM EDT | 84.00 | 9.35 | 9.95 | 10.10 | 0.00 | - | - | 1 | 46.29% |
| TLT240626C00086000 | 2024-06-13 1:08PM EDT | 86.00 | 8.18 | 7.95 | 8.10 | 0.00 | - | 1 | 1 | 38.48% |
| TLT240626C00090000 | 2024-06-14 11:21AM EDT | 90.00 | 4.81 | 4.10 | 4.20 | 0.00 | - | 4 | 1 | 25.64% |
| TLT240626C00091000 | 2024-06-17 3:31PM EDT | 91.00 | 2.90 | 3.10 | 3.20 | 0.00 | - | 25 | 48 | 21.00% |
| TLT240626C00092000 | 2024-06-17 1:36PM EDT | 92.00 | 1.93 | 2.16 | 2.24 | 0.00 | - | 111 | 208 | 17.09% |
| TLT240626C00093000 | 2024-06-18 9:33AM EDT | 93.00 | 1.38 | 1.33 | 1.37 | +0.17 | +14.05% | 4 | 736 | 14.11% |
| TLT240626C00094000 | 2024-06-18 9:32AM EDT | 94.00 | 0.76 | 0.71 | 0.73 | +0.09 | +13.43% | 20 | 804 | 13.04% |
| TLT240626C00095000 | 2024-06-18 9:31AM EDT | 95.00 | 0.36 | 0.34 | 0.35 | +0.02 | +5.88% | 15 | 1,816 | 13.04% |
| TLT240626C00096000 | 2024-06-18 9:30AM EDT | 96.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 1 | 469 | 13.82% |
| TLT240626C00097000 | 2024-06-17 3:54PM EDT | 97.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 76 | 85 | 15.04% |
| TLT240626C00098000 | 2024-06-17 3:02PM EDT | 98.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 16 | 44 | 16.31% |
| TLT240626C00099000 | 2024-06-17 12:35PM EDT | 99.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 9 | 59 | 17.77% |
| TLT240626C00100000 | 2024-06-17 2:34PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 779 | 12.50% |
| TLT240626C00101000 | 2024-06-17 12:25PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| TLT240626C00102000 | 2024-06-14 10:45AM EDT | 102.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 24.22% |
| TLT240626C00103000 | 2024-06-12 12:31PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TLT240626C00104000 | 2024-06-13 3:58PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 12.50% |
| TLT240626C00105000 | 2024-06-12 3:11PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 28.91% |
| TLT240626C00106000 | 2024-06-14 1:04PM EDT | 106.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 31.25% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240626P00085000 | 2024-06-11 10:14AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TLT240626P00086000 | 2024-06-14 9:33AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| TLT240626P00087000 | 2024-06-12 11:10AM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
| TLT240626P00088000 | 2024-06-13 9:45AM EDT | 88.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 19.92% |
| TLT240626P00089000 | 2024-06-17 1:22PM EDT | 89.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 18.16% |
| TLT240626P00090000 | 2024-06-17 11:17AM EDT | 90.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 11 | 82 | 15.82% |
| TLT240626P00091000 | 2024-06-17 3:45PM EDT | 91.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 30 | 130 | 13.58% |
| TLT240626P00092000 | 2024-06-18 9:30AM EDT | 92.00 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 4 | 1,199 | 12.31% |
| TLT240626P00093000 | 2024-06-18 9:30AM EDT | 93.00 | 0.33 | 0.28 | 0.30 | -0.09 | -21.43% | 1 | 991 | 11.33% |
| TLT240626P00094000 | 2024-06-18 9:31AM EDT | 94.00 | 0.66 | 0.70 | 0.72 | -0.20 | -23.26% | 1 | 292 | 11.57% |
| TLT240626P00095000 | 2024-06-17 12:43PM EDT | 95.00 | 1.60 | 1.29 | 1.29 | 0.00 | - | 28 | 33 | 10.25% |
| TLT240626P00096000 | 2024-06-14 1:28PM EDT | 96.00 | 1.83 | 2.13 | 2.22 | 0.00 | - | 26 | 21 | 13.14% |
| TLT240626P00097000 | 2024-06-17 10:59AM EDT | 97.00 | 3.57 | 3.00 | 3.10 | 0.00 | - | 10 | 9 | 11.52% |
© 2024 Yahoo. Todos os direitos reservados.