Mercado fechará em 6 h 6 min
BOVESPA
119.153,63 +15,77 (+0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.354,93 -42,27 (-0,08%) PETROLEO CRU
80,74 +0,41 (+0,51%) OURO
2.336,10 +7,10 (+0,30%) Bitcoin USD
64.852,66 -406,49 (-0,62%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:54AM EDT. Mercado aberto.
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240705C00080000 | 2024-06-17 11:26AM EDT | 80.00 | 13.60 | 14.00 | 14.15 | 0.00 | - | 10 | 11 | 46.00% |
| TLT240705C00082000 | 2024-06-11 3:20PM EDT | 82.00 | 10.08 | 12.05 | 12.20 | 0.00 | - | 30 | 45 | 42.19% |
| TLT240705C00084000 | 2024-06-04 10:56AM EDT | 84.00 | 8.60 | 10.05 | 10.15 | 0.00 | - | 26 | 52 | 34.52% |
| TLT240705C00085000 | 2024-06-17 12:26PM EDT | 85.00 | 8.75 | 9.05 | 9.20 | 0.00 | - | 6 | 25 | 33.30% |
| TLT240705C00086000 | 2024-06-12 10:29AM EDT | 86.00 | 7.45 | 8.05 | 8.15 | 0.00 | - | 1 | 19 | 28.76% |
| TLT240705C00086500 | 2024-06-13 3:26PM EDT | 86.50 | 7.60 | 7.55 | 7.65 | 0.00 | - | 5 | 5 | 27.34% |
| TLT240705C00087000 | 2024-06-17 11:00AM EDT | 87.00 | 6.70 | 7.05 | 7.20 | 0.00 | - | 5 | 36 | 27.30% |
| TLT240705C00087500 | 2024-06-17 11:14AM EDT | 87.50 | 6.15 | 6.55 | 6.70 | 0.00 | - | 17 | 37 | 25.78% |
| TLT240705C00088000 | 2024-06-10 1:08PM EDT | 88.00 | 3.28 | 6.10 | 6.20 | 0.00 | - | 1 | 94 | 24.27% |
| TLT240705C00088500 | 2024-06-17 12:26PM EDT | 88.50 | 5.30 | 5.55 | 5.70 | 0.00 | - | 10 | 93 | 22.75% |
| TLT240705C00089000 | 2024-06-14 3:05PM EDT | 89.00 | 5.77 | 5.10 | 5.20 | 0.00 | - | 12 | 519 | 21.19% |
| TLT240705C00089500 | 2024-06-17 3:10PM EDT | 89.50 | 4.45 | 4.60 | 4.75 | 0.00 | - | 1 | 70 | 20.73% |
| TLT240705C00090000 | 2024-06-17 3:52PM EDT | 90.00 | 4.02 | 4.15 | 4.25 | 0.00 | - | 40 | 213 | 19.09% |
| TLT240705C00090500 | 2024-06-12 12:39PM EDT | 90.50 | 3.46 | 3.65 | 3.80 | 0.00 | - | 13 | 70 | 18.36% |
| TLT240705C00091000 | 2024-06-18 9:36AM EDT | 91.00 | 3.22 | 3.20 | 3.35 | +0.17 | +5.57% | 2 | 687 | 17.48% |
| TLT240705C00091500 | 2024-06-17 12:49PM EDT | 91.50 | 2.59 | 2.81 | 2.88 | 0.00 | - | 26 | 202 | 16.14% |
| TLT240705C00092000 | 2024-06-18 9:38AM EDT | 92.00 | 2.42 | 2.38 | 2.44 | +0.13 | +5.68% | 1 | 10,280 | 15.09% |
| TLT240705C00092500 | 2024-06-17 3:56PM EDT | 92.50 | 1.92 | 2.03 | 2.07 | 0.00 | - | 178 | 804 | 14.82% |
| TLT240705C00093000 | 2024-06-18 9:36AM EDT | 93.00 | 1.70 | 1.69 | 1.71 | +0.10 | +6.25% | 200 | 1,198 | 14.33% |
| TLT240705C00093500 | 2024-06-18 9:36AM EDT | 93.50 | 1.36 | 1.38 | 1.40 | +0.06 | +4.62% | 2 | 922 | 14.11% |
| TLT240705C00094000 | 2024-06-17 3:59PM EDT | 94.00 | 1.05 | 1.12 | 1.14 | 0.00 | - | 341 | 2,576 | 14.11% |
| TLT240705C00094500 | 2024-06-18 9:31AM EDT | 94.50 | 0.92 | 0.90 | 0.92 | +0.09 | +10.84% | 1 | 11,141 | 14.19% |
| TLT240705C00095000 | 2024-06-18 9:38AM EDT | 95.00 | 0.73 | 0.71 | 0.74 | +0.03 | +4.48% | 3 | 6,303 | 14.33% |
| TLT240705C00095500 | 2024-06-18 9:33AM EDT | 95.50 | 0.59 | 0.56 | 0.58 | +0.02 | +3.51% | 1 | 206 | 14.38% |
| TLT240705C00096000 | 2024-06-17 3:52PM EDT | 96.00 | 0.43 | 0.44 | 0.46 | 0.00 | - | 353 | 5,335 | 14.60% |
| TLT240705C00096500 | 2024-06-18 9:34AM EDT | 96.50 | 0.34 | 0.34 | 0.36 | 0.00 | - | 170 | 2,203 | 14.75% |
| TLT240705C00097000 | 2024-06-17 2:13PM EDT | 97.00 | 0.29 | 0.27 | 0.28 | 0.00 | - | 49 | 1,161 | 14.94% |
| TLT240705C00097500 | 2024-06-17 11:36AM EDT | 97.50 | 0.22 | 0.21 | 0.22 | 0.00 | - | 2 | 152 | 15.21% |
| TLT240705C00098000 | 2024-06-18 9:32AM EDT | 98.00 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88% | 10 | 291 | 15.67% |
| TLT240705C00099000 | 2024-06-17 3:47PM EDT | 99.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 33 | 4,246 | 16.50% |
| TLT240705C00100000 | 2024-06-17 2:00PM EDT | 100.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 199 | 4,692 | 17.29% |
| TLT240705C00105000 | 2024-06-17 3:12PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 140 | 528 | 23.44% |
| TLT240705C00110000 | 2024-06-17 2:02PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 173 | 30.08% |
| TLT240705C00115000 | 2024-06-14 10:20AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 34.38% |
| TLT240705C00125000 | 2024-06-12 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240705P00070000 | 2024-05-30 10:16AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 49.22% |
| TLT240705P00075000 | 2024-06-07 10:27AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 34 | 39.06% |
| TLT240705P00080000 | 2024-06-17 3:16PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 46 | 28.52% |
| TLT240705P00082000 | 2024-06-17 1:28PM EDT | 82.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 150 | 26.76% |
| TLT240705P00083000 | 2024-06-17 2:42PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 107 | 12.50% |
| TLT240705P00084000 | 2024-06-17 2:42PM EDT | 84.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 150 | 22.66% |
| TLT240705P00085000 | 2024-06-17 10:21AM EDT | 85.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 41 | 308 | 21.68% |
| TLT240705P00085500 | 2024-06-17 10:21AM EDT | 85.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 115 | 20.70% |
| TLT240705P00086000 | 2024-06-17 9:43AM EDT | 86.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 20 | 173 | 20.41% |
| TLT240705P00086500 | 2024-06-17 3:25PM EDT | 86.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 51 | 1,152 | 19.34% |
| TLT240705P00087000 | 2024-06-17 3:22PM EDT | 87.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 98 | 295 | 18.85% |
| TLT240705P00087500 | 2024-06-17 2:21PM EDT | 87.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 29 | 234 | 18.26% |
| TLT240705P00088000 | 2024-06-17 2:40PM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 1,292 | 6.25% |
| TLT240705P00088500 | 2024-06-17 11:34AM EDT | 88.50 | 0.11 | 0.07 | 0.08 | 0.00 | - | 10 | 697 | 16.80% |
| TLT240705P00089000 | 2024-06-17 2:35PM EDT | 89.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 46 | 1,971 | 15.92% |
| TLT240705P00089500 | 2024-06-17 3:33PM EDT | 89.50 | 0.12 | 0.10 | 0.12 | 0.00 | - | 25 | 1,164 | 15.67% |
| TLT240705P00090000 | 2024-06-17 3:27PM EDT | 90.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 96 | 1,347 | 14.89% |
| TLT240705P00090500 | 2024-06-17 2:43PM EDT | 90.50 | 0.21 | 0.17 | 0.18 | 0.00 | - | 46 | 134 | 14.45% |
| TLT240705P00091000 | 2024-06-17 3:27PM EDT | 91.00 | 0.28 | 0.23 | 0.24 | 0.00 | - | 77 | 771 | 14.19% |
| TLT240705P00091500 | 2024-06-17 3:16PM EDT | 91.50 | 0.38 | 0.31 | 0.32 | 0.00 | - | 39 | 802 | 13.99% |
| TLT240705P00092000 | 2024-06-17 3:56PM EDT | 92.00 | 0.50 | 0.42 | 0.44 | 0.00 | - | 215 | 1,606 | 14.06% |
| TLT240705P00092500 | 2024-06-17 3:41PM EDT | 92.50 | 0.65 | 0.56 | 0.57 | 0.00 | - | 312 | 646 | 13.87% |
| TLT240705P00093000 | 2024-06-17 3:55PM EDT | 93.00 | 0.86 | 0.73 | 0.75 | 0.00 | - | 125 | 1,630 | 13.97% |
| TLT240705P00093500 | 2024-06-17 3:55PM EDT | 93.50 | 1.08 | 0.96 | 0.97 | 0.00 | - | 166 | 491 | 14.14% |
| TLT240705P00094000 | 2024-06-17 2:39PM EDT | 94.00 | 1.34 | 1.19 | 1.22 | 0.00 | - | 11 | 151 | 14.23% |
| TLT240705P00094500 | 2024-06-17 1:31PM EDT | 94.50 | 1.74 | 1.47 | 1.49 | 0.00 | - | 3 | 261 | 14.19% |
| TLT240705P00095000 | 2024-06-17 1:40PM EDT | 95.00 | 2.06 | 1.81 | 1.83 | 0.00 | - | 7 | 356 | 14.60% |
| TLT240705P00095500 | 2024-06-17 10:49AM EDT | 95.50 | 2.68 | 2.16 | 2.19 | 0.00 | - | 1 | 8 | 14.92% |
| TLT240705P00096000 | 2024-06-17 9:48AM EDT | 96.00 | 3.10 | 2.54 | 2.58 | 0.00 | - | 4 | 254 | 15.33% |
| TLT240705P00096500 | 2024-06-17 1:43PM EDT | 96.50 | 3.20 | 2.93 | 2.99 | 0.00 | - | 1 | 4 | 15.75% |
| TLT240705P00097000 | 2024-06-17 12:20PM EDT | 97.00 | 3.77 | 3.35 | 3.45 | 0.00 | - | 11 | 52 | 16.75% |
| TLT240705P00098000 | 2024-06-14 11:12AM EDT | 98.00 | 3.75 | 4.25 | 4.35 | 0.00 | - | - | 1 | 17.92% |
| TLT240705P00100000 | 2024-06-14 11:11AM EDT | 100.00 | 5.63 | 6.20 | 6.35 | 0.00 | - | 5 | 5 | 23.44% |
© 2024 Yahoo. Todos os direitos reservados.