Mercado fechará em 6 h 16 min
BOVESPA
118.909,80 -228,06 (-0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,56 +0,23 (+0,29%) OURO
2.331,90 +2,90 (+0,12%) Bitcoin USD
64.653,99 -733,82 (-1,12%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:44AM EDT. Mercado aberto.
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240726C00070000 | 2024-06-14 3:37PM EDT | 70.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TLT240726C00080000 | 2024-06-14 10:58AM EDT | 80.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TLT240726C00082000 | 2024-06-07 2:47PM EDT | 82.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240726C00083000 | 2024-06-07 11:53AM EDT | 83.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| TLT240726C00085000 | 2024-06-14 11:22AM EDT | 85.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| TLT240726C00086000 | 2024-06-12 12:39PM EDT | 86.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 43 | 0.00% |
| TLT240726C00087000 | 2024-06-12 12:39PM EDT | 87.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 55 | 0.00% |
| TLT240726C00087500 | 2024-06-11 1:37PM EDT | 87.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TLT240726C00088000 | 2024-06-12 12:39PM EDT | 88.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TLT240726C00088500 | 2024-06-12 12:39PM EDT | 88.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 103 | 0.00% |
| TLT240726C00089000 | 2024-06-14 11:36AM EDT | 89.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| TLT240726C00089500 | 2024-06-14 11:58AM EDT | 89.50 | 5.49 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| TLT240726C00090000 | 2024-06-17 3:59PM EDT | 90.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 0.00% |
| TLT240726C00090500 | 2024-06-17 11:02AM EDT | 90.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| TLT240726C00091000 | 2024-06-14 3:31PM EDT | 91.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| TLT240726C00091500 | 2024-06-17 3:38PM EDT | 91.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 0.00% |
| TLT240726C00092000 | 2024-06-17 2:24PM EDT | 92.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 21 | 154 | 0.00% |
| TLT240726C00092500 | 2024-06-17 3:59PM EDT | 92.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 16 | 139 | 0.00% |
| TLT240726C00093000 | 2024-06-17 1:21PM EDT | 93.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 55 | 559 | 0.00% |
| TLT240726C00093500 | 2024-06-17 3:07PM EDT | 93.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 97 | 426 | 0.00% |
| TLT240726C00094000 | 2024-06-17 2:49PM EDT | 94.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 13 | 809 | 0.10% |
| TLT240726C00094500 | 2024-06-17 3:48PM EDT | 94.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 122 | 293 | 0.78% |
| TLT240726C00095000 | 2024-06-17 3:08PM EDT | 95.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 204 | 886 | 0.78% |
| TLT240726C00095500 | 2024-06-17 3:48PM EDT | 95.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 1.56% |
| TLT240726C00096000 | 2024-06-17 3:05PM EDT | 96.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 105 | 232 | 1.56% |
| TLT240726C00096500 | 2024-06-17 3:24PM EDT | 96.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 28 | 260 | 1.56% |
| TLT240726C00097000 | 2024-06-17 3:38PM EDT | 97.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 28 | 158 | 3.13% |
| TLT240726C00097500 | 2024-06-17 2:52PM EDT | 97.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 120 | 3.13% |
| TLT240726C00098000 | 2024-06-17 3:49PM EDT | 98.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 86 | 455 | 3.13% |
| TLT240726C00098500 | 2024-06-17 2:52PM EDT | 98.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 107 | 830 | 3.13% |
| TLT240726C00099000 | 2024-06-17 12:08PM EDT | 99.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 29 | 1,068 | 3.13% |
| TLT240726C00100000 | 2024-06-17 3:44PM EDT | 100.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 82 | 358 | 6.25% |
| TLT240726C00105000 | 2024-06-17 10:53AM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
| TLT240726C00110000 | 2024-06-14 11:05AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240726P00070000 | 2024-06-10 12:36PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TLT240726P00080000 | 2024-06-14 10:13AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| TLT240726P00082000 | 2024-06-14 10:16AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 72 | 12.50% |
| TLT240726P00083000 | 2024-06-17 10:18AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 42 | 6.25% |
| TLT240726P00084000 | 2024-06-14 3:59PM EDT | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 6.25% |
| TLT240726P00085000 | 2024-06-17 11:17AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 6.25% |
| TLT240726P00086000 | 2024-06-13 1:45PM EDT | 86.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 6.25% |
| TLT240726P00087000 | 2024-06-14 10:33AM EDT | 87.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 40 | 6.25% |
| TLT240726P00087500 | 2024-06-17 12:12PM EDT | 87.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 193 | 6.25% |
| TLT240726P00088000 | 2024-06-17 12:18PM EDT | 88.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 234 | 6.25% |
| TLT240726P00088500 | 2024-06-17 9:42AM EDT | 88.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| TLT240726P00089000 | 2024-06-17 2:52PM EDT | 89.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 249 | 339 | 3.13% |
| TLT240726P00089500 | 2024-06-17 11:01AM EDT | 89.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 3.13% |
| TLT240726P00090000 | 2024-06-17 2:52PM EDT | 90.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 33 | 1,722 | 3.13% |
| TLT240726P00090500 | 2024-06-17 3:23PM EDT | 90.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 27 | 194 | 3.13% |
| TLT240726P00091000 | 2024-06-17 12:56PM EDT | 91.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 40 | 265 | 3.13% |
| TLT240726P00091500 | 2024-06-17 3:23PM EDT | 91.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 14 | 563 | 1.56% |
| TLT240726P00092000 | 2024-06-17 3:38PM EDT | 92.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 58 | 839 | 1.56% |
| TLT240726P00092500 | 2024-06-17 12:03PM EDT | 92.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 1.56% |
| TLT240726P00093000 | 2024-06-17 3:59PM EDT | 93.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 196 | 350 | 0.78% |
| TLT240726P00093500 | 2024-06-17 3:59PM EDT | 93.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 38 | 197 | 0.39% |
| TLT240726P00094000 | 2024-06-17 3:59PM EDT | 94.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 425 | 710 | 0.00% |
| TLT240726P00094500 | 2024-06-17 3:48PM EDT | 94.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| TLT240726P00095000 | 2024-06-17 12:54PM EDT | 95.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 0.00% |
| TLT240726P00095500 | 2024-06-14 1:32PM EDT | 95.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 42 | 43 | 0.00% |
| TLT240726P00096000 | 2024-06-17 12:26PM EDT | 96.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 7,786 | 0.00% |
| TLT240726P00096500 | 2024-06-14 10:10AM EDT | 96.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | - | 78 | 0.00% |
| TLT240726P00097000 | 2024-06-17 10:26AM EDT | 97.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| TLT240726P00098000 | 2024-06-14 9:50AM EDT | 98.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.