Mercado fechará em 6 h 7 min
BOVESPA
119.209,49 +71,63 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,22 -86,98 (-0,17%) PETROLEO CRU
80,70 +0,37 (+0,46%) OURO
2.334,80 +5,80 (+0,25%) 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 09:53AM EDT. Mercado aberto.
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802C00085000 | 2024-06-14 12:35PM EDT | 85.00 | 9.87 | 9.20 | 9.35 | 0.00 | - | - | 1 | 23.19% |
| TLT240802C00088500 | 2024-06-14 2:01PM EDT | 88.50 | 6.62 | 5.95 | 6.05 | 0.00 | - | - | 1 | 18.60% |
| TLT240802C00089000 | 2024-06-14 10:46AM EDT | 89.00 | 6.25 | 5.50 | 5.65 | 0.00 | - | - | 1 | 18.58% |
| TLT240802C00091000 | 2024-06-13 3:18PM EDT | 91.00 | 3.87 | 3.90 | 4.00 | 0.00 | - | 26 | 26 | 16.94% |
| TLT240802C00091500 | 2024-06-14 12:11PM EDT | 91.50 | 4.00 | 3.45 | 3.55 | 0.00 | - | - | 9 | 16.00% |
| TLT240802C00092000 | 2024-06-17 1:58PM EDT | 92.00 | 3.08 | 3.15 | 3.25 | 0.00 | - | 30 | 26 | 16.21% |
| TLT240802C00092500 | 2024-06-17 1:29PM EDT | 92.50 | 2.68 | 2.85 | 2.88 | 0.00 | - | 4 | 11 | 15.71% |
| TLT240802C00093000 | 2024-06-17 1:53PM EDT | 93.00 | 2.50 | 2.55 | 2.59 | 0.00 | - | 2 | 10 | 15.71% |
| TLT240802C00093500 | 2024-06-17 12:22PM EDT | 93.50 | 2.14 | 2.23 | 2.26 | 0.00 | - | 23 | 274 | 15.27% |
| TLT240802C00094000 | 2024-06-18 9:30AM EDT | 94.00 | 1.99 | 1.97 | 2.00 | +0.08 | +4.19% | 2 | 1,212 | 15.21% |
| TLT240802C00094500 | 2024-06-17 2:28PM EDT | 94.50 | 1.69 | 1.77 | 1.79 | 0.00 | - | 22 | 184 | 15.38% |
| TLT240802C00095000 | 2024-06-17 2:15PM EDT | 95.00 | 1.51 | 1.55 | 1.58 | 0.00 | - | 47 | 272 | 15.42% |
| TLT240802C00095500 | 2024-06-14 9:52AM EDT | 95.50 | 1.77 | 1.36 | 1.38 | 0.00 | - | 3 | 27 | 15.38% |
| TLT240802C00096000 | 2024-06-17 12:34PM EDT | 96.00 | 1.13 | 1.19 | 1.21 | 0.00 | - | 15 | 102 | 15.43% |
| TLT240802C00096500 | 2024-06-17 3:51PM EDT | 96.50 | 1.00 | 1.03 | 1.05 | 0.00 | - | 23 | 25 | 15.43% |
| TLT240802C00097000 | 2024-06-17 2:41PM EDT | 97.00 | 0.86 | 0.89 | 0.91 | 0.00 | - | 6 | 42 | 15.45% |
| TLT240802C00098000 | 2024-06-18 9:36AM EDT | 98.00 | 0.66 | 0.67 | 0.69 | +0.01 | +1.54% | 11 | 76 | 15.67% |
| TLT240802C00098500 | 2024-06-17 10:19AM EDT | 98.50 | 0.54 | 0.58 | 0.59 | 0.00 | - | 15 | 22 | 15.69% |
| TLT240802C00099000 | 2024-06-17 11:30AM EDT | 99.00 | 0.49 | 0.49 | 0.51 | 0.00 | - | 369 | 385 | 15.80% |
| TLT240802C00099500 | 2024-06-17 1:36PM EDT | 99.50 | 0.41 | 0.43 | 0.45 | 0.00 | - | 23 | 147 | 16.02% |
| TLT240802C00100000 | 2024-06-18 9:38AM EDT | 100.00 | 0.38 | 0.36 | 0.39 | 0.00 | - | 18 | 242 | 16.14% |
| TLT240802C00105000 | 2024-06-17 1:42PM EDT | 105.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 7 | 1,025 | 18.75% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802P00084000 | 2024-06-14 1:23PM EDT | 84.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | - | 10 | 18.31% |
| TLT240802P00085000 | 2024-06-14 12:51PM EDT | 85.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | - | 11 | 17.04% |
| TLT240802P00087000 | 2024-06-17 11:14AM EDT | 87.00 | 0.22 | 0.15 | 0.19 | 0.00 | - | 12 | 27 | 15.63% |
| TLT240802P00087500 | 2024-06-17 9:38AM EDT | 87.50 | 0.26 | 0.21 | 0.22 | 0.00 | - | 1 | 7 | 15.31% |
| TLT240802P00088000 | 2024-06-17 12:15PM EDT | 88.00 | 0.30 | 0.25 | 0.26 | 0.00 | - | 14 | 33 | 15.06% |
| TLT240802P00088500 | 2024-06-17 1:47PM EDT | 88.50 | 0.33 | 0.29 | 0.31 | 0.00 | - | 13 | 26 | 14.87% |
| TLT240802P00089000 | 2024-06-18 9:36AM EDT | 89.00 | 0.36 | 0.36 | 0.37 | -0.03 | -7.69% | 12 | 84 | 14.70% |
| TLT240802P00089500 | 2024-06-17 12:18PM EDT | 89.50 | 0.51 | 0.43 | 0.44 | 0.00 | - | 205 | 209 | 14.53% |
| TLT240802P00090000 | 2024-06-17 3:38PM EDT | 90.00 | 0.55 | 0.51 | 0.52 | 0.00 | - | 84 | 113 | 14.33% |
| TLT240802P00090500 | 2024-06-17 3:58PM EDT | 90.50 | 0.68 | 0.61 | 0.62 | 0.00 | - | 12 | 33 | 14.22% |
| TLT240802P00091000 | 2024-06-18 9:30AM EDT | 91.00 | 0.72 | 0.73 | 0.75 | -0.07 | -8.86% | 10 | 60 | 14.26% |
| TLT240802P00091500 | 2024-06-17 11:08AM EDT | 91.50 | 1.08 | 0.86 | 0.89 | 0.00 | - | 25 | 101 | 14.21% |
| TLT240802P00092000 | 2024-06-17 2:59PM EDT | 92.00 | 1.13 | 1.02 | 1.04 | 0.00 | - | 5 | 33 | 14.09% |
| TLT240802P00092500 | 2024-06-17 11:15AM EDT | 92.50 | 1.47 | 1.19 | 1.22 | 0.00 | - | 24 | 141 | 14.06% |
| TLT240802P00093000 | 2024-06-17 3:54PM EDT | 93.00 | 1.52 | 1.40 | 1.42 | 0.00 | - | 111 | 108 | 14.03% |
| TLT240802P00093500 | 2024-06-17 3:39PM EDT | 93.50 | 1.75 | 1.65 | 1.66 | 0.00 | - | 64 | 163 | 14.14% |
| TLT240802P00094000 | 2024-06-18 9:32AM EDT | 94.00 | 1.86 | 1.87 | 1.90 | -0.15 | -7.46% | 2 | 72 | 14.09% |
| TLT240802P00094500 | 2024-06-14 3:25PM EDT | 94.50 | 1.91 | 2.14 | 2.17 | 0.00 | - | 43 | 10 | 14.11% |
| TLT240802P00095000 | 2024-06-17 2:07PM EDT | 95.00 | 2.59 | 2.44 | 2.47 | 0.00 | - | 15 | 59 | 14.20% |
© 2024 Yahoo. Todos os direitos reservados.