Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.983,64 +1.703,14 (+2,61%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240719C00043000 | 2023-11-13 11:38AM EDT | 43.00 | 44.40 | 50.20 | 54.25 | 0.00 | - | - | 0 | 181.23% |
| TLT240719C00048000 | 2024-04-22 2:56PM EDT | 48.00 | 41.00 | 43.45 | 43.55 | 0.00 | - | - | 0 | 71.39% |
| TLT240719C00050000 | 2024-05-17 9:43AM EDT | 50.00 | 41.70 | 41.45 | 41.60 | -0.80 | -1.88% | 6 | 10 | 69.34% |
| TLT240719C00051000 | 2024-04-18 2:42PM EDT | 51.00 | 37.75 | 40.40 | 40.60 | 0.00 | - | 6 | 0 | 65.23% |
| TLT240719C00052000 | 2024-04-18 10:04AM EDT | 52.00 | 37.00 | 39.40 | 39.60 | 0.00 | - | - | 0 | 63.28% |
| TLT240719C00053000 | 2024-04-22 11:30AM EDT | 53.00 | 36.00 | 38.40 | 38.60 | 0.00 | - | - | 0 | 61.33% |
| TLT240719C00055000 | 2024-04-01 9:31AM EDT | 55.00 | 38.45 | 33.55 | 33.70 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240719C00060000 | 2023-11-29 11:12AM EDT | 60.00 | 32.60 | 39.90 | 40.25 | 0.00 | - | - | 10 | 169.63% |
| TLT240719C00065000 | 2024-02-08 11:18AM EDT | 65.00 | 29.03 | 30.90 | 31.15 | 0.00 | - | 5 | 5 | 109.64% |
| TLT240719C00066000 | 2023-10-03 3:27PM EDT | 66.00 | 20.94 | 21.95 | 23.05 | 0.00 | - | 1 | 2 | 0.00% |
| TLT240719C00070000 | 2024-04-18 10:27AM EDT | 70.00 | 19.25 | 21.45 | 21.65 | 0.00 | - | 1 | 11 | 38.38% |
| TLT240719C00071000 | 2024-02-01 10:30AM EDT | 71.00 | 26.90 | 23.85 | 24.10 | 0.00 | - | 3 | 4 | 80.96% |
| TLT240719C00072000 | 2024-05-10 11:12AM EDT | 72.00 | 18.37 | 19.50 | 19.65 | 0.00 | - | 2 | 130 | 35.01% |
| TLT240719C00074000 | 2024-03-15 10:05AM EDT | 74.00 | 19.50 | 16.65 | 16.80 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240719C00075000 | 2024-05-09 10:15AM EDT | 75.00 | 15.20 | 16.50 | 16.65 | 0.00 | - | 1 | 66 | 30.03% |
| TLT240719C00076000 | 2024-04-16 10:08AM EDT | 76.00 | 12.56 | 15.55 | 15.70 | 0.00 | - | 1 | 2 | 29.54% |
| TLT240719C00077000 | 2024-04-26 3:04PM EDT | 77.00 | 11.55 | 14.55 | 14.70 | 0.00 | - | 1 | 1 | 27.88% |
| TLT240719C00078000 | 2024-04-17 10:39AM EDT | 78.00 | 11.25 | 13.55 | 13.70 | 0.00 | - | 1 | 2 | 26.22% |
| TLT240719C00079000 | 2024-04-17 12:23PM EDT | 79.00 | 10.60 | 12.55 | 12.75 | 0.00 | - | 1 | 29 | 25.49% |
| TLT240719C00080000 | 2024-05-16 1:45PM EDT | 80.00 | 12.39 | 11.60 | 11.75 | 0.00 | - | 1 | 93 | 23.78% |
| TLT240719C00081000 | 2024-05-16 11:35AM EDT | 81.00 | 11.50 | 10.60 | 10.75 | 0.00 | - | 1 | 58 | 22.10% |
| TLT240719C00082000 | 2024-05-15 12:04PM EDT | 82.00 | 10.30 | 9.65 | 9.80 | 0.00 | - | 155 | 174 | 21.14% |
| TLT240719C00083000 | 2024-05-17 11:06AM EDT | 83.00 | 9.10 | 8.70 | 8.80 | -0.43 | -4.51% | 21 | 376 | 19.41% |
| TLT240719C00084000 | 2024-05-10 9:32AM EDT | 84.00 | 6.93 | 7.75 | 7.85 | 0.00 | - | 1 | 32 | 18.29% |
| TLT240719C00085000 | 2024-05-16 3:11PM EDT | 85.00 | 6.80 | 6.80 | 6.90 | -0.72 | -9.57% | 4 | 783 | 17.04% |
| TLT240719C00086000 | 2024-05-17 1:26PM EDT | 86.00 | 5.93 | 5.90 | 6.00 | -0.77 | -11.49% | 18 | 376 | 16.21% |
| TLT240719C00087000 | 2024-05-17 3:48PM EDT | 87.00 | 5.06 | 5.00 | 5.10 | -0.79 | -13.50% | 48 | 712 | 15.15% |
| TLT240719C00088000 | 2024-05-17 1:37PM EDT | 88.00 | 4.20 | 4.20 | 4.30 | -0.60 | -12.50% | 25 | 2,058 | 14.70% |
| TLT240719C00089000 | 2024-05-17 1:56PM EDT | 89.00 | 3.40 | 3.45 | 3.50 | -0.65 | -16.05% | 59 | 1,242 | 13.87% |
| TLT240719C00090000 | 2024-05-17 3:36PM EDT | 90.00 | 2.78 | 2.76 | 2.79 | -0.42 | -13.13% | 367 | 8,650 | 13.32% |
| TLT240719C00091000 | 2024-05-17 3:43PM EDT | 91.00 | 2.17 | 2.15 | 2.18 | -0.46 | -17.49% | 727 | 10,305 | 12.99% |
| TLT240719C00092000 | 2024-05-17 3:43PM EDT | 92.00 | 1.65 | 1.64 | 1.66 | -0.39 | -19.12% | 449 | 8,227 | 12.72% |
| TLT240719C00093000 | 2024-05-17 3:54PM EDT | 93.00 | 1.23 | 1.21 | 1.24 | -0.28 | -18.54% | 1,212 | 11,898 | 12.59% |
| TLT240719C00094000 | 2024-05-17 3:14PM EDT | 94.00 | 0.88 | 0.87 | 0.90 | -0.24 | -21.43% | 451 | 13,800 | 12.46% |
| TLT240719C00095000 | 2024-05-17 3:59PM EDT | 95.00 | 0.62 | 0.62 | 0.64 | -0.19 | -23.46% | 1,546 | 14,823 | 12.40% |
| TLT240719C00096000 | 2024-05-17 3:30PM EDT | 96.00 | 0.43 | 0.43 | 0.45 | -0.15 | -25.86% | 301 | 13,619 | 12.43% |
| TLT240719C00097000 | 2024-05-17 2:25PM EDT | 97.00 | 0.31 | 0.30 | 0.32 | -0.09 | -22.50% | 53 | 9,148 | 12.57% |
| TLT240719C00098000 | 2024-05-17 3:11PM EDT | 98.00 | 0.22 | 0.22 | 0.23 | -0.10 | -31.25% | 142 | 2,504 | 12.79% |
| TLT240719C00099000 | 2024-05-17 1:42PM EDT | 99.00 | 0.17 | 0.17 | 0.18 | -0.07 | -29.17% | 37 | 1,456 | 13.31% |
| TLT240719C00100000 | 2024-05-17 1:58PM EDT | 100.00 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 278 | 10,738 | 13.97% |
| TLT240719C00101000 | 2024-05-17 3:41PM EDT | 101.00 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 105 | 615 | 14.45% |
| TLT240719C00102000 | 2024-05-17 2:53PM EDT | 102.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 77 | 7,267 | 15.04% |
| TLT240719C00103000 | 2024-05-16 10:07AM EDT | 103.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 8 | 15,587 | 15.82% |
| TLT240719C00104000 | 2024-05-07 11:56AM EDT | 104.00 | 0.11 | 0.07 | 0.08 | 0.00 | - | 10 | 227 | 16.50% |
| TLT240719C00105000 | 2024-05-17 3:38PM EDT | 105.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 7 | 7,673 | 17.09% |
| TLT240719C00106000 | 2024-05-16 1:14PM EDT | 106.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 2,273 | 18.07% |
| TLT240719C00107000 | 2024-05-09 9:32AM EDT | 107.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 276 | 18.99% |
| TLT240719C00108000 | 2024-05-15 1:58PM EDT | 108.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 8 | 328 | 19.43% |
| TLT240719C00109000 | 2024-05-15 9:53AM EDT | 109.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 21 | 215 | 20.31% |
| TLT240719C00110000 | 2024-05-17 12:06PM EDT | 110.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 112 | 18,848 | 21.19% |
| TLT240719C00111000 | 2024-05-15 1:59PM EDT | 111.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 237 | 22.07% |
| TLT240719C00112000 | 2024-05-15 2:47PM EDT | 112.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 21 | 165 | 22.36% |
| TLT240719C00113000 | 2024-05-15 3:57PM EDT | 113.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 428 | 23.15% |
| TLT240719C00114000 | 2024-05-17 3:27PM EDT | 114.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 18 | 181 | 24.02% |
| TLT240719C00115000 | 2024-05-17 3:00PM EDT | 115.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 28 | 849 | 24.81% |
| TLT240719C00116000 | 2024-05-15 9:50AM EDT | 116.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 52 | 187 | 24.81% |
| TLT240719C00117000 | 2024-05-15 3:03PM EDT | 117.00 | 0.04 | 0.03 | 0.00 | 0.00 | - | 13 | 114 | 12.50% |
| TLT240719C00118000 | 2024-04-23 9:50AM EDT | 118.00 | 0.06 | 0.03 | 0.00 | 0.00 | - | 30 | 143 | 12.50% |
| TLT240719C00119000 | 2024-04-04 2:48PM EDT | 119.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 5 | 238 | 27.93% |
| TLT240719C00120000 | 2024-05-15 2:39PM EDT | 120.00 | 0.03 | 0.03 | 0.00 | 0.00 | - | 1 | 5,977 | 12.50% |
| TLT240719C00121000 | 2024-03-28 2:44PM EDT | 121.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 6 | 63 | 29.40% |
| TLT240719C00122000 | 2024-03-15 2:45PM EDT | 122.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 2 | 117 | 30.08% |
| TLT240719C00123000 | 2024-05-10 3:33PM EDT | 123.00 | 0.03 | 0.02 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| TLT240719C00124000 | 2024-04-24 10:38AM EDT | 124.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 50 | 88 | 29.69% |
| TLT240719C00125000 | 2024-04-19 12:29PM EDT | 125.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 304 | 30.27% |
| TLT240719C00126000 | 2024-05-01 3:27PM EDT | 126.00 | 0.03 | 0.02 | 0.00 | 0.00 | - | 15 | 325 | 12.50% |
| TLT240719C00127000 | 2024-03-18 9:50AM EDT | 127.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 11 | 32.81% |
| TLT240719C00128000 | 2023-12-14 4:34PM EDT | 128.00 | 0.35 | 0.17 | 0.20 | 0.00 | - | - | 1 | 41.94% |
| TLT240719C00129000 | 2023-12-22 4:07PM EDT | 129.00 | 0.37 | 0.10 | 0.14 | 0.00 | - | 3 | 13 | 40.33% |
| TLT240719C00130000 | 2024-05-17 3:48PM EDT | 130.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 198 | 33.59% |
| TLT240719C00131000 | 2024-04-16 11:02AM EDT | 131.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 9 | 34.18% |
| TLT240719C00132000 | 2024-04-16 11:01AM EDT | 132.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 34.77% |
| TLT240719C00133000 | 2024-03-27 3:04PM EDT | 133.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 35.55% |
| TLT240719C00134000 | 2024-02-09 4:25PM EDT | 134.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 6 | 134 | 41.90% |
| TLT240719C00135000 | 2024-04-11 11:33AM EDT | 135.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 72 | 186 | 35.16% |
| TLT240719C00136000 | 2023-12-15 2:26PM EDT | 136.00 | 0.23 | 0.11 | 0.14 | 0.00 | - | 2 | 5 | 45.41% |
| TLT240719C00137000 | 2023-12-28 12:49PM EDT | 137.00 | 0.24 | 0.07 | 0.12 | 0.00 | - | - | 4 | 45.12% |
| TLT240719C00138000 | 2023-12-06 12:48PM EDT | 138.00 | 0.16 | 0.07 | 0.25 | 0.00 | - | 2 | 0 | 51.17% |
| TLT240719C00139000 | 2023-08-09 9:55AM EDT | 139.00 | 0.41 | 0.25 | 0.32 | 0.00 | - | - | 1 | 53.08% |
| TLT240719C00140000 | 2024-05-17 1:56PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 138 | 37.89% |
| TLT240719C00141000 | 2024-05-17 1:56PM EDT | 141.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 634 | 433 | 35.94% |
| TLT240719C00142000 | 2024-05-15 1:09PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 279 | 36.72% |
| TLT240719C00145000 | 2024-03-26 12:59PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 88 | 40.63% |
| TLT240719C00149000 | 2023-08-15 10:23AM EDT | 149.00 | 0.25 | 0.12 | 0.25 | 0.00 | - | - | 25 | 56.06% |
| TLT240719C00150000 | 2024-02-01 12:50PM EDT | 150.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 6 | 184 | 51.95% |
| TLT240719C00151000 | 2023-08-04 1:19PM EDT | 151.00 | 0.26 | 0.01 | 0.47 | 0.00 | - | 20 | 20 | 59.62% |
| TLT240719C00152000 | 2024-04-26 2:32PM EDT | 152.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 167 | 41.41% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240719P00047000 | 2023-12-08 3:49PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TLT240719P00048000 | 2023-10-19 12:54PM EDT | 48.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 72.85% |
| TLT240719P00050000 | 2023-10-19 11:13AM EDT | 50.00 | 0.18 | 0.01 | 0.10 | 0.00 | - | 20 | 20 | 61.33% |
| TLT240719P00057000 | 2023-10-19 1:00PM EDT | 57.00 | 0.34 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 57.32% |
| TLT240719P00058000 | 2024-01-24 12:33PM EDT | 58.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 0 | 45.70% |
| TLT240719P00059000 | 2023-12-18 3:48PM EDT | 59.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | - | 3 | 46.48% |
| TLT240719P00060000 | 2023-11-03 10:20AM EDT | 60.00 | 0.24 | 0.01 | 0.25 | 0.00 | - | 2 | 81 | 50.20% |
| TLT240719P00061000 | 2024-01-23 4:59PM EDT | 61.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 42.19% |
| TLT240719P00062000 | 2024-01-24 1:21PM EDT | 62.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 7 | 40.63% |
| TLT240719P00063000 | 2024-02-14 10:59AM EDT | 63.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 4 | 40.23% |
| TLT240719P00064000 | 2024-05-10 3:32PM EDT | 64.00 | 0.01 | 0.03 | 0.01 | 0.00 | - | 1 | 31 | 31.25% |
| TLT240719P00065000 | 2024-04-18 11:18AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 30.08% |
| TLT240719P00066000 | 2024-05-13 11:54AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 12.50% |
| TLT240719P00067000 | 2024-04-11 11:29AM EDT | 67.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 6 | 31.25% |
| TLT240719P00068000 | 2024-05-07 12:02PM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 26.56% |
| TLT240719P00069000 | 2024-05-13 10:42AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 12.50% |
| TLT240719P00070000 | 2024-05-17 3:34PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 199 | 25.98% |
| TLT240719P00071000 | 2024-05-03 11:23AM EDT | 71.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 25 | 32 | 24.61% |
| TLT240719P00072000 | 2024-05-02 12:55PM EDT | 72.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 29 | 24.61% |
| TLT240719P00073000 | 2024-05-14 10:52AM EDT | 73.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 237 | 23.44% |
| TLT240719P00074000 | 2024-05-15 1:03PM EDT | 74.00 | 0.02 | 0.02 | 0.00 | 0.00 | - | 5 | 194 | 12.50% |
| TLT240719P00075000 | 2024-05-15 10:09AM EDT | 75.00 | 0.03 | 0.02 | 0.00 | 0.00 | - | 90 | 290 | 12.50% |
| TLT240719P00076000 | 2024-05-16 9:41AM EDT | 76.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 218 | 20.51% |
| TLT240719P00077000 | 2024-05-17 11:25AM EDT | 77.00 | 0.04 | 0.04 | 0.10 | -0.01 | -20.00% | 20 | 289 | 22.22% |
| TLT240719P00078000 | 2024-05-17 12:05PM EDT | 78.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 20 | 170 | 19.04% |
| TLT240719P00079000 | 2024-05-17 3:01PM EDT | 79.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 3 | 108 | 18.26% |
| TLT240719P00080000 | 2024-05-17 3:34PM EDT | 80.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 254 | 1,706 | 17.29% |
| TLT240719P00081000 | 2024-05-17 3:42PM EDT | 81.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 40 | 2,052 | 16.60% |
| TLT240719P00082000 | 2024-05-17 3:22PM EDT | 82.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 291 | 5,953 | 15.77% |
| TLT240719P00083000 | 2024-05-16 3:37PM EDT | 83.00 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 10 | 13,815 | 15.04% |
| TLT240719P00084000 | 2024-05-17 3:41PM EDT | 84.00 | 0.17 | 0.17 | 0.19 | +0.01 | +6.25% | 49 | 6,872 | 14.31% |
| TLT240719P00085000 | 2024-05-17 3:52PM EDT | 85.00 | 0.23 | 0.23 | 0.24 | +0.01 | +4.55% | 141 | 25,901 | 13.58% |
| TLT240719P00086000 | 2024-05-17 3:56PM EDT | 86.00 | 0.31 | 0.30 | 0.32 | +0.03 | +10.71% | 137 | 2,172 | 12.99% |
| TLT240719P00087000 | 2024-05-17 3:35PM EDT | 87.00 | 0.43 | 0.42 | 0.43 | +0.05 | +13.16% | 66 | 5,562 | 12.45% |
| TLT240719P00088000 | 2024-05-17 2:36PM EDT | 88.00 | 0.60 | 0.58 | 0.60 | +0.07 | +13.21% | 318 | 10,200 | 12.11% |
| TLT240719P00089000 | 2024-05-17 3:58PM EDT | 89.00 | 0.83 | 0.81 | 0.83 | +0.11 | +15.28% | 147 | 9,483 | 11.78% |
| TLT240719P00090000 | 2024-05-17 3:57PM EDT | 90.00 | 1.13 | 1.12 | 1.15 | +0.16 | +16.49% | 976 | 21,706 | 11.61% |
| TLT240719P00091000 | 2024-05-17 2:45PM EDT | 91.00 | 1.53 | 1.53 | 1.55 | +0.20 | +15.04% | 255 | 12,592 | 11.41% |
| TLT240719P00092000 | 2024-05-17 3:35PM EDT | 92.00 | 2.04 | 2.02 | 2.05 | +0.29 | +16.57% | 414 | 2,532 | 11.29% |
| TLT240719P00093000 | 2024-05-17 3:58PM EDT | 93.00 | 2.61 | 2.61 | 2.64 | +0.34 | +14.98% | 11 | 4,401 | 11.16% |
| TLT240719P00094000 | 2024-05-17 1:02PM EDT | 94.00 | 3.28 | 3.25 | 3.35 | +0.45 | +15.90% | 9 | 1,599 | 11.27% |
| TLT240719P00095000 | 2024-05-16 12:55PM EDT | 95.00 | 3.88 | 4.00 | 4.10 | +0.35 | +9.92% | 8 | 2,838 | 11.11% |
| TLT240719P00096000 | 2024-05-17 12:40PM EDT | 96.00 | 4.81 | 4.85 | 4.95 | +0.64 | +15.35% | 1 | 1,429 | 11.30% |
| TLT240719P00097000 | 2024-05-17 11:29AM EDT | 97.00 | 5.61 | 5.75 | 5.90 | +0.42 | +8.09% | 5 | 3,356 | 12.23% |
| TLT240719P00098000 | 2024-05-17 12:41PM EDT | 98.00 | 6.65 | 6.70 | 6.85 | +0.57 | +9.38% | 8 | 285 | 12.99% |
| TLT240719P00099000 | 2024-05-17 12:40PM EDT | 99.00 | 7.59 | 7.65 | 7.80 | +0.59 | +8.43% | 1 | 34 | 13.53% |
| TLT240719P00100000 | 2024-05-16 3:21PM EDT | 100.00 | 8.10 | 8.65 | 8.80 | 0.00 | - | 3 | 18 | 14.77% |
| TLT240719P00101000 | 2024-05-16 1:54PM EDT | 101.00 | 8.98 | 9.60 | 9.75 | 0.00 | - | 1 | 5 | 14.99% |
| TLT240719P00102000 | 2024-05-17 11:14AM EDT | 102.00 | 10.43 | 10.60 | 10.75 | +0.43 | +4.30% | 4 | 13 | 16.11% |
| TLT240719P00103000 | 2024-04-17 11:12AM EDT | 103.00 | 14.22 | 11.60 | 11.75 | 0.00 | - | 3 | 3 | 17.24% |
| TLT240719P00104000 | 2024-05-10 3:00PM EDT | 104.00 | 13.85 | 12.60 | 12.75 | 0.00 | - | 17 | 4 | 18.31% |
| TLT240719P00105000 | 2024-05-02 1:59PM EDT | 105.00 | 16.05 | 13.60 | 13.75 | 0.00 | - | 4 | 0 | 19.39% |
| TLT240719P00106000 | 2024-04-29 9:39AM EDT | 106.00 | 17.72 | 14.60 | 14.75 | 0.00 | - | 10 | 0 | 20.41% |
| TLT240719P00107000 | 2024-04-29 9:40AM EDT | 107.00 | 18.74 | 15.60 | 15.75 | 0.00 | - | 10 | 0 | 21.49% |
| TLT240719P00108000 | 2024-01-10 4:54PM EDT | 108.00 | 12.25 | 14.10 | 14.30 | 0.00 | - | 15 | 30 | 0.00% |
| TLT240719P00109000 | 2024-02-01 12:46PM EDT | 109.00 | 11.00 | 14.50 | 14.60 | 0.00 | - | 5 | 15 | 0.00% |
| TLT240719P00110000 | 2024-05-13 3:13PM EDT | 110.00 | 19.60 | 18.60 | 18.75 | 0.00 | - | 1 | 0 | 24.41% |
| TLT240719P00111000 | 2023-09-08 10:05AM EDT | 111.00 | 16.15 | 26.10 | 26.30 | 0.00 | - | 1 | 0 | 85.36% |
| TLT240719P00112000 | 2024-01-18 12:38PM EDT | 112.00 | 18.01 | 19.25 | 19.35 | 0.00 | - | 5 | 2 | 0.00% |
| TLT240719P00113000 | 2024-04-09 9:30AM EDT | 113.00 | 21.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240719P00114000 | 2024-02-06 12:54PM EDT | 114.00 | 18.96 | 18.00 | 18.20 | 0.00 | - | 116 | 0 | 0.00% |
| TLT240719P00115000 | 2024-05-03 2:39PM EDT | 115.00 | 25.25 | 23.55 | 23.75 | 0.00 | - | 28 | 0 | 29.05% |
| TLT240719P00117000 | 2024-01-05 2:01PM EDT | 117.00 | 20.57 | 20.80 | 21.05 | 0.00 | - | 30 | 0 | 0.00% |
| TLT240719P00118000 | 2024-02-02 11:32AM EDT | 118.00 | 22.00 | 23.50 | 23.60 | 0.00 | - | 9 | 0 | 0.00% |
| TLT240719P00120000 | 2023-12-22 4:48PM EDT | 120.00 | 21.45 | 26.60 | 26.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00122000 | 2023-12-15 10:45AM EDT | 122.00 | 22.95 | 25.35 | 25.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00123000 | 2024-03-06 3:53PM EDT | 123.00 | 27.00 | 31.55 | 31.65 | 0.00 | - | 2 | 0 | 30.18% |
| TLT240719P00125000 | 2024-03-06 3:53PM EDT | 125.00 | 28.98 | 33.55 | 33.65 | 0.00 | - | 1 | 1 | 31.64% |
| TLT240719P00127000 | 2024-03-06 3:53PM EDT | 127.00 | 30.98 | 35.55 | 35.65 | 0.00 | - | 1 | 1 | 33.01% |
| TLT240719P00129000 | 2024-04-10 1:01PM EDT | 129.00 | 38.80 | 38.75 | 38.95 | 0.00 | - | 1 | 1 | 62.52% |
| TLT240719P00130000 | 2023-12-29 2:01PM EDT | 130.00 | 30.96 | 35.20 | 35.40 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719P00135000 | 2024-01-03 4:32PM EDT | 135.00 | 36.22 | 38.80 | 39.10 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00138000 | 2023-12-15 10:45AM EDT | 138.00 | 38.95 | 41.35 | 41.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00150000 | 2023-08-03 11:09AM EDT | 150.00 | 55.00 | 54.15 | 56.15 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00152000 | 2024-04-12 10:33AM EDT | 152.00 | 61.20 | 61.75 | 61.95 | 0.00 | - | 1 | 0 | 82.30% |
© 2024 Yahoo. Todos os direitos reservados.