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
2.330,80 +1,80 (+0,08%) 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 09:48AM EDT. Mercado aberto.
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240712C00075000 | 2024-06-17 11:00AM EDT | 75.00 | 18.65 | 19.00 | 19.15 | 0.00 | - | 5 | 8 | 50.49% |
| TLT240712C00084000 | 2024-06-17 12:26PM EDT | 84.00 | 9.75 | 10.10 | 10.25 | 0.00 | - | 5 | 6 | 31.64% |
| TLT240712C00086000 | 2024-06-10 12:17PM EDT | 86.00 | 5.30 | 8.10 | 8.25 | 0.00 | - | - | 55 | 26.51% |
| TLT240712C00086500 | 2024-06-10 12:40PM EDT | 86.50 | 4.85 | 7.60 | 7.75 | 0.00 | - | - | 70 | 25.20% |
| TLT240712C00087500 | 2024-06-17 12:26PM EDT | 87.50 | 6.30 | 6.60 | 6.70 | 0.00 | - | 5 | 6 | 21.49% |
| TLT240712C00088000 | 2024-06-13 9:57AM EDT | 88.00 | 5.42 | 6.10 | 6.30 | 0.00 | - | 5 | 40 | 22.32% |
| TLT240712C00088500 | 2024-05-30 1:37PM EDT | 88.50 | 2.35 | 5.65 | 5.75 | 0.00 | - | 4 | 4 | 19.97% |
| TLT240712C00089000 | 2024-06-12 2:02PM EDT | 89.00 | 4.65 | 5.20 | 5.35 | 0.00 | - | 20 | 1,510 | 20.46% |
| TLT240712C00089500 | 2024-06-13 11:56AM EDT | 89.50 | 4.47 | 4.70 | 4.85 | 0.00 | - | 1 | 6 | 19.04% |
| TLT240712C00090000 | 2024-06-17 3:52PM EDT | 90.00 | 4.10 | 4.25 | 4.35 | 0.00 | - | 144 | 116 | 17.58% |
| TLT240712C00090500 | 2024-06-17 1:56PM EDT | 90.50 | 3.67 | 3.80 | 3.90 | 0.00 | - | 6 | 45 | 16.87% |
| TLT240712C00091000 | 2024-06-17 12:38PM EDT | 91.00 | 3.20 | 3.35 | 3.45 | 0.00 | - | 5 | 324 | 16.02% |
| TLT240712C00091500 | 2024-06-17 12:05PM EDT | 91.50 | 2.69 | 2.99 | 3.05 | 0.00 | - | 31 | 253 | 15.72% |
| TLT240712C00092000 | 2024-06-17 3:53PM EDT | 92.00 | 2.51 | 2.63 | 2.67 | 0.00 | - | 30 | 657 | 15.43% |
| TLT240712C00092500 | 2024-06-17 11:15AM EDT | 92.50 | 2.02 | 2.28 | 2.31 | 0.00 | - | 7 | 295 | 15.14% |
| TLT240712C00093000 | 2024-06-17 3:56PM EDT | 93.00 | 1.86 | 1.97 | 2.00 | 0.00 | - | 234 | 893 | 15.14% |
| TLT240712C00093500 | 2024-06-17 2:39PM EDT | 93.50 | 1.60 | 1.68 | 1.71 | 0.00 | - | 32 | 673 | 15.06% |
| TLT240712C00094000 | 2024-06-17 3:33PM EDT | 94.00 | 1.34 | 1.42 | 1.44 | 0.00 | - | 165 | 1,332 | 14.92% |
| TLT240712C00094500 | 2024-06-17 12:03PM EDT | 94.50 | 1.07 | 1.19 | 1.21 | 0.00 | - | 32 | 217 | 14.92% |
| TLT240712C00095000 | 2024-06-17 3:53PM EDT | 95.00 | 0.94 | 1.01 | 1.03 | 0.00 | - | 346 | 5,021 | 15.17% |
| TLT240712C00095500 | 2024-06-14 3:43PM EDT | 95.50 | 1.25 | 0.82 | 0.84 | 0.00 | - | 14 | 608 | 15.04% |
| TLT240712C00096000 | 2024-06-17 3:32PM EDT | 96.00 | 0.65 | 0.68 | 0.70 | 0.00 | - | 23 | 1,496 | 15.21% |
| TLT240712C00097000 | 2024-06-17 3:59PM EDT | 97.00 | 0.44 | 0.46 | 0.48 | 0.00 | - | 35 | 4,040 | 15.55% |
| TLT240712C00098000 | 2024-06-17 1:56PM EDT | 98.00 | 0.31 | 0.31 | 0.33 | 0.00 | - | 159 | 903 | 16.02% |
| TLT240712C00099000 | 2024-06-17 3:16PM EDT | 99.00 | 0.20 | 0.20 | 0.22 | 0.00 | - | 41 | 6,744 | 16.36% |
| TLT240712C00100000 | 2024-06-17 3:25PM EDT | 100.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 97 | 1,250 | 17.09% |
| TLT240712C00105000 | 2024-06-17 9:48AM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3,038 | 12.50% |
| TLT240712C00110000 | 2024-06-17 9:43AM EDT | 110.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 54 | 26.76% |
| TLT240712C00115000 | 2024-06-14 12:26PM EDT | 115.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 61 | 78 | 31.64% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240712P00075000 | 2024-06-17 3:56PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 32.81% |
| TLT240712P00080000 | 2024-06-14 10:07AM EDT | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 64 | 26.37% |
| TLT240712P00082000 | 2024-06-11 9:49AM EDT | 82.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 96 | 24.02% |
| TLT240712P00083000 | 2024-06-17 9:52AM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 79 | 12.50% |
| TLT240712P00083500 | 2024-06-12 9:45AM EDT | 83.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 20 | 21.29% |
| TLT240712P00084000 | 2024-06-17 3:43PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| TLT240712P00084500 | 2024-06-14 1:32PM EDT | 84.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 27 | 20.31% |
| TLT240712P00085000 | 2024-06-14 11:07AM EDT | 85.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 3 | 95 | 20.02% |
| TLT240712P00085500 | 2024-06-12 12:34PM EDT | 85.50 | 0.08 | 0.04 | 0.05 | 0.00 | - | 1 | 21 | 18.95% |
| TLT240712P00086000 | 2024-06-17 3:43PM EDT | 86.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 4 | 78 | 18.56% |
| TLT240712P00086500 | 2024-06-17 3:05PM EDT | 86.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 78 | 6.25% |
| TLT240712P00087000 | 2024-06-17 2:48PM EDT | 87.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 2 | 144 | 17.48% |
| TLT240712P00087500 | 2024-06-13 2:18PM EDT | 87.50 | 0.12 | 0.08 | 0.09 | 0.00 | - | 4 | 57 | 16.85% |
| TLT240712P00088000 | 2024-06-17 3:03PM EDT | 88.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 23 | 531 | 16.46% |
| TLT240712P00088500 | 2024-06-17 12:08PM EDT | 88.50 | 0.16 | 0.12 | 0.13 | 0.00 | - | 4 | 122 | 15.92% |
| TLT240712P00089000 | 2024-06-17 12:18PM EDT | 89.00 | 0.19 | 0.14 | 0.15 | 0.00 | - | 5 | 153 | 15.33% |
| TLT240712P00089500 | 2024-06-17 3:59PM EDT | 89.50 | 0.20 | 0.17 | 0.19 | 0.00 | - | 55 | 155 | 15.04% |
| TLT240712P00090000 | 2024-06-17 1:40PM EDT | 90.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 49 | 930 | 3.13% |
| TLT240712P00090500 | 2024-06-17 3:56PM EDT | 90.50 | 0.33 | 0.27 | 0.29 | 0.00 | - | 11 | 343 | 14.36% |
| TLT240712P00091000 | 2024-06-17 3:53PM EDT | 91.00 | 0.41 | 0.36 | 0.37 | 0.00 | - | 33 | 501 | 14.16% |
| TLT240712P00091500 | 2024-06-17 3:49PM EDT | 91.50 | 0.53 | 0.46 | 0.49 | 0.00 | - | 28 | 2,612 | 14.28% |
| TLT240712P00092000 | 2024-06-17 3:16PM EDT | 92.00 | 0.69 | 0.58 | 0.60 | 0.00 | - | 306 | 1,202 | 13.99% |
| TLT240712P00092500 | 2024-06-17 3:28PM EDT | 92.50 | 0.86 | 0.74 | 0.77 | 0.00 | - | 34 | 98 | 14.14% |
| TLT240712P00093000 | 2024-06-17 3:50PM EDT | 93.00 | 1.04 | 0.93 | 0.95 | 0.00 | - | 28 | 443 | 14.06% |
| TLT240712P00093500 | 2024-06-17 2:38PM EDT | 93.50 | 1.28 | 1.14 | 1.16 | 0.00 | - | 36 | 409 | 14.04% |
| TLT240712P00094000 | 2024-06-17 3:25PM EDT | 94.00 | 1.56 | 1.37 | 1.39 | 0.00 | - | 17 | 430 | 13.92% |
| TLT240712P00094500 | 2024-06-14 2:59PM EDT | 94.50 | 1.49 | 1.65 | 1.68 | 0.00 | - | 245 | 247 | 14.11% |
| TLT240712P00095000 | 2024-06-17 2:07PM EDT | 95.00 | 2.17 | 1.97 | 2.00 | 0.00 | - | 14 | 611 | 14.33% |
| TLT240712P00095500 | 2024-06-17 9:43AM EDT | 95.50 | 2.81 | 2.31 | 2.34 | 0.00 | - | 5 | 76 | 14.50% |
| TLT240712P00096000 | 2024-06-14 1:51PM EDT | 96.00 | 2.37 | 2.65 | 2.68 | 0.00 | - | 958 | 1,190 | 14.41% |
| TLT240712P00097000 | 2024-06-17 9:43AM EDT | 97.00 | 4.00 | 3.45 | 3.55 | 0.00 | - | 10 | 34 | 15.85% |
| TLT240712P00098000 | 2024-06-17 11:35AM EDT | 98.00 | 4.97 | 4.25 | 4.40 | 0.00 | - | 5 | 19 | 16.33% |
| TLT240712P00100000 | 2024-06-12 2:07PM EDT | 100.00 | 7.04 | 6.20 | 6.35 | 0.00 | - | - | 5 | 20.22% |
| TLT240712P00105000 | 2024-06-12 2:00PM EDT | 105.00 | 11.85 | 11.05 | 11.20 | 0.00 | - | - | 0 | 26.22% |
| TLT240712P00115000 | 2024-06-05 3:17PM EDT | 115.00 | 21.85 | 21.00 | 21.20 | 0.00 | - | - | 0 | 42.19% |
© 2024 Yahoo. Todos os direitos reservados.