Mercado fechará em 6 h 8 min
BOVESPA
119.103,12 -34,74 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.313,23 -83,97 (-0,16%) PETROLEO CRU
80,71 +0,38 (+0,47%) OURO
2.334,10 +5,10 (+0,22%) Bitcoin USD
64.813,53 -442,18 (-0,68%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:52AM EDT. Mercado aberto.
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00060000 | 2024-05-01 10:14AM EDT | 60.00 | 28.75 | 30.50 | 30.60 | 0.00 | - | 2 | 18 | 0.00% |
| TLT240628C00065000 | 2024-01-12 10:45AM EDT | 65.00 | 32.30 | 27.00 | 31.15 | 0.00 | - | 1 | 53 | 108.40% |
| TLT240628C00070000 | 2024-06-13 10:58AM EDT | 70.00 | 23.23 | 23.95 | 24.10 | 0.00 | - | 2 | 1,038 | 83.20% |
| TLT240628C00075000 | 2024-06-05 10:00AM EDT | 75.00 | 18.40 | 19.00 | 19.15 | 0.00 | - | 1 | 54 | 71.09% |
| TLT240628C00080000 | 2024-06-14 9:35AM EDT | 80.00 | 14.59 | 14.05 | 14.15 | 0.00 | - | 1 | 158 | 55.47% |
| TLT240628C00081000 | 2024-06-03 3:12PM EDT | 81.00 | 10.85 | 13.05 | 13.15 | 0.00 | - | 170 | 171 | 51.95% |
| TLT240628C00082000 | 2024-06-03 9:57AM EDT | 82.00 | 9.26 | 12.00 | 12.15 | 0.00 | - | 1 | 5 | 51.27% |
| TLT240628C00083000 | 2024-06-03 9:50AM EDT | 83.00 | 8.10 | 11.00 | 11.15 | 0.00 | - | 5 | 26 | 47.56% |
| TLT240628C00084000 | 2024-05-31 9:31AM EDT | 84.00 | 6.55 | 10.05 | 10.15 | 0.00 | - | 5 | 5 | 43.95% |
| TLT240628C00085000 | 2024-06-17 12:26PM EDT | 85.00 | 8.75 | 9.05 | 9.15 | 0.00 | - | 28 | 539 | 40.33% |
| TLT240628C00086000 | 2024-06-17 3:59PM EDT | 86.00 | 7.89 | 8.05 | 8.20 | 0.00 | - | 5 | 273 | 38.62% |
| TLT240628C00087000 | 2024-06-07 10:24AM EDT | 87.00 | 5.05 | 7.10 | 7.20 | 0.00 | - | 311 | 454 | 34.77% |
| TLT240628C00088000 | 2024-06-14 10:57AM EDT | 88.00 | 6.80 | 6.00 | 6.15 | 0.00 | - | 12 | 5,630 | 29.20% |
| TLT240628C00089000 | 2024-06-17 11:24AM EDT | 89.00 | 4.65 | 5.10 | 5.20 | 0.00 | - | 3 | 8,687 | 26.95% |
| TLT240628C00090000 | 2024-06-17 3:58PM EDT | 90.00 | 3.95 | 4.10 | 4.20 | 0.00 | - | 77 | 13,685 | 22.95% |
| TLT240628C00091000 | 2024-06-17 3:59PM EDT | 91.00 | 3.05 | 3.10 | 3.25 | 0.00 | - | 324 | 2,693 | 20.02% |
| TLT240628C00092000 | 2024-06-18 9:30AM EDT | 92.00 | 2.27 | 2.24 | 2.29 | +0.11 | +5.09% | 2 | 2,901 | 16.31% |
| TLT240628C00093000 | 2024-06-17 3:27PM EDT | 93.00 | 1.38 | 1.52 | 1.55 | 0.00 | - | 1,001 | 20,731 | 15.67% |
| TLT240628C00094000 | 2024-06-18 9:34AM EDT | 94.00 | 0.88 | 0.88 | 0.89 | +0.02 | +2.33% | 9 | 16,441 | 14.16% |
| TLT240628C00095000 | 2024-06-18 9:35AM EDT | 95.00 | 0.50 | 0.48 | 0.50 | +0.01 | +2.08% | 36 | 44,567 | 14.33% |
| TLT240628C00096000 | 2024-06-18 9:32AM EDT | 96.00 | 0.29 | 0.27 | 0.28 | +0.01 | +3.57% | 12 | 8,507 | 15.02% |
| TLT240628C00097000 | 2024-06-17 3:38PM EDT | 97.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 1,207 | 28,314 | 15.63% |
| TLT240628C00098000 | 2024-06-17 2:58PM EDT | 98.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 544 | 3,270 | 16.31% |
| TLT240628C00099000 | 2024-06-17 3:30PM EDT | 99.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 36 | 1,722 | 17.48% |
| TLT240628C00100000 | 2024-06-18 9:30AM EDT | 100.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 7,650 | 18.56% |
| TLT240628C00101000 | 2024-06-17 1:34PM EDT | 101.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 1,255 | 20.90% |
| TLT240628C00102000 | 2024-06-17 12:14PM EDT | 102.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 326 | 21.88% |
| TLT240628C00103000 | 2024-06-17 3:26PM EDT | 103.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 71 | 428 | 24.22% |
| TLT240628C00104000 | 2024-06-17 1:34PM EDT | 104.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 789 | 26.17% |
| TLT240628C00105000 | 2024-06-17 3:14PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 1,483 | 28.52% |
| TLT240628C00106000 | 2024-06-17 1:34PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 377 | 618 | 28.13% |
| TLT240628C00107000 | 2024-06-17 12:59PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 190 | 29.69% |
| TLT240628C00108000 | 2024-06-13 10:41AM EDT | 108.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 269 | 32.03% |
| TLT240628C00109000 | 2024-06-17 1:13PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 599 | 33.59% |
| TLT240628C00110000 | 2024-06-17 1:08PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 3,054 | 35.16% |
| TLT240628C00111000 | 2024-06-13 2:32PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 153 | 37.50% |
| TLT240628C00112000 | 2024-06-05 9:45AM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 16,963 | 25.00% |
| TLT240628C00113000 | 2024-03-19 12:07PM EDT | 113.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 28 | 50.78% |
| TLT240628C00114000 | 2024-06-14 10:01AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 42.19% |
| TLT240628C00115000 | 2024-05-20 9:35AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 515 | 43.75% |
| TLT240628C00116000 | 2024-06-04 3:39PM EDT | 116.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 45.31% |
| TLT240628C00117000 | 2024-06-05 11:47AM EDT | 117.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 259 | 46.88% |
| TLT240628C00118000 | 2024-06-05 11:47AM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,228 | 25.00% |
| TLT240628C00120000 | 2024-06-05 9:49AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,051 | 52.34% |
| TLT240628C00125000 | 2024-05-10 12:16PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 990 | 56.25% |
| TLT240628C00130000 | 2024-05-15 3:55PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,455 | 62.50% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00060000 | 2024-05-02 10:23AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 87.50% |
| TLT240628P00065000 | 2024-06-13 12:59PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 216 | 50.00% |
| TLT240628P00070000 | 2024-05-29 10:58AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 50.00% |
| TLT240628P00075000 | 2024-06-06 9:39AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 673 | 50.00% |
| TLT240628P00080000 | 2024-06-14 12:28PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 3,896 | 36.72% |
| TLT240628P00081000 | 2024-06-10 3:36PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 170 | 25.00% |
| TLT240628P00082000 | 2024-06-17 10:06AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 333 | 31.25% |
| TLT240628P00083000 | 2024-06-14 11:38AM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 323 | 28.91% |
| TLT240628P00084000 | 2024-06-17 12:11PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,842 | 2,464 | 12.50% |
| TLT240628P00085000 | 2024-06-17 2:58PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 160 | 11,900 | 12.50% |
| TLT240628P00086000 | 2024-06-17 3:48PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6,708 | 12.50% |
| TLT240628P00087000 | 2024-06-18 9:31AM EDT | 87.00 | 0.02 | 0.01 | 0.02 | -0.01 | -25.00% | 5 | 1,942 | 20.70% |
| TLT240628P00088000 | 2024-06-17 3:34PM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 9,862 | 12.50% |
| TLT240628P00089000 | 2024-06-17 3:18PM EDT | 89.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1,661 | 5,027 | 17.38% |
| TLT240628P00090000 | 2024-06-18 9:33AM EDT | 90.00 | 0.05 | 0.05 | 0.06 | -0.03 | -27.27% | 1 | 5,658 | 15.53% |
| TLT240628P00091000 | 2024-06-17 3:58PM EDT | 91.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 847 | 9,841 | 13.97% |
| TLT240628P00092000 | 2024-06-18 9:36AM EDT | 92.00 | 0.20 | 0.20 | 0.21 | -0.05 | -20.83% | 5 | 3,485 | 13.18% |
| TLT240628P00093000 | 2024-06-18 9:30AM EDT | 93.00 | 0.40 | 0.41 | 0.43 | -0.10 | -20.00% | 81 | 8,640 | 12.57% |
| TLT240628P00094000 | 2024-06-18 9:34AM EDT | 94.00 | 0.82 | 0.82 | 0.84 | -0.15 | -15.46% | 21 | 15,666 | 12.40% |
| TLT240628P00095000 | 2024-06-18 9:35AM EDT | 95.00 | 1.46 | 1.43 | 1.45 | -0.24 | -14.12% | 3 | 17,386 | 12.35% |
| TLT240628P00096000 | 2024-06-17 11:07AM EDT | 96.00 | 2.67 | 2.21 | 2.27 | 0.00 | - | 30 | 494 | 13.33% |
| TLT240628P00097000 | 2024-06-17 1:55PM EDT | 97.00 | 3.31 | 3.00 | 3.15 | 0.00 | - | 1 | 17 | 13.38% |
| TLT240628P00098000 | 2024-06-17 9:54AM EDT | 98.00 | 4.64 | 4.00 | 4.15 | 0.00 | - | 1 | 0 | 16.50% |
| TLT240628P00099000 | 2024-06-12 11:37AM EDT | 99.00 | 5.65 | 5.00 | 5.15 | 0.00 | - | 2 | 22 | 19.53% |
| TLT240628P00100000 | 2024-06-17 11:02AM EDT | 100.00 | 6.52 | 6.00 | 6.15 | 0.00 | - | 36 | 3 | 22.36% |
| TLT240628P00101000 | 2024-06-05 2:10PM EDT | 101.00 | 7.87 | 7.00 | 7.15 | 0.00 | - | 10 | 0 | 25.20% |
| TLT240628P00102000 | 2024-04-25 11:17AM EDT | 102.00 | 14.50 | 10.75 | 10.90 | 0.00 | - | 5 | 0 | 87.72% |
| TLT240628P00103000 | 2024-06-04 9:45AM EDT | 103.00 | 10.73 | 9.00 | 9.10 | 0.00 | - | 20 | 0 | 26.17% |
| TLT240628P00104000 | 2024-06-13 3:11PM EDT | 104.00 | 10.19 | 10.00 | 10.15 | 0.00 | - | 17 | 0 | 33.01% |
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 105.00 | 16.28 | 13.60 | 13.75 | 0.00 | - | 4 | 0 | 98.19% |
| TLT240628P00106000 | 2024-05-01 10:52AM EDT | 106.00 | 17.65 | 15.70 | 15.80 | 0.00 | - | 3 | 0 | 121.29% |
| TLT240628P00107000 | 2024-05-01 10:52AM EDT | 107.00 | 18.65 | 16.70 | 16.80 | 0.00 | - | 3 | 0 | 125.49% |
| TLT240628P00108000 | 2024-05-08 3:29PM EDT | 108.00 | 17.80 | 16.40 | 16.55 | 0.00 | - | 1 | 0 | 106.37% |
| TLT240628P00109000 | 2024-05-23 3:32PM EDT | 109.00 | 17.98 | 14.95 | 15.10 | 0.00 | - | 40 | 0 | 39.26% |
| TLT240628P00110000 | 2024-05-08 3:29PM EDT | 110.00 | 19.78 | 18.40 | 18.55 | 0.00 | - | 1 | 4 | 113.79% |
| TLT240628P00112000 | 2024-02-05 11:27AM EDT | 112.00 | 17.65 | 16.20 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240628P00114000 | 2024-05-30 9:56AM EDT | 114.00 | 24.70 | 20.00 | 20.15 | 0.00 | - | 3 | 0 | 55.86% |
| TLT240628P00115000 | 2024-02-05 11:28AM EDT | 115.00 | 20.65 | 19.20 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00118000 | 2024-02-22 11:35AM EDT | 118.00 | 25.45 | 24.15 | 24.25 | 0.00 | - | 1 | 0 | 68.75% |
| TLT240628P00120000 | 2024-05-03 9:58AM EDT | 120.00 | 30.21 | 29.70 | 29.80 | 0.00 | - | 171 | 0 | 172.61% |
| TLT240628P00125000 | 2023-08-01 1:08PM EDT | 125.00 | 26.91 | 28.45 | 28.65 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240628P00130000 | 2023-07-18 10:16AM EDT | 130.00 | 28.10 | 35.10 | 38.20 | 0.00 | - | 5 | 0 | 120.02% |
© 2024 Yahoo. Todos os direitos reservados.