Mercado fechará em 6 h 15 min
BOVESPA
119.082,36 -55,50 (-0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,54 +0,21 (+0,26%) OURO
2.330,30 +1,30 (+0,06%) Bitcoin USD
64.971,59 -423,51 (-0,65%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:45AM EDT. Mercado aberto.
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241115C00050000 | 2024-06-10 11:31AM EDT | 50.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TLT241115C00060000 | 2024-06-12 2:00PM EDT | 60.00 | 33.35 | 34.05 | 34.20 | 0.00 | - | 1 | 39 | 38.53% |
| TLT241115C00065000 | 2024-05-29 2:21PM EDT | 65.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 92 | 92 | 0.00% |
| TLT241115C00068000 | 2024-05-16 11:20AM EDT | 68.00 | 24.70 | 26.90 | 27.10 | 0.00 | - | 1 | 28 | 41.43% |
| TLT241115C00069000 | 2024-05-15 11:13AM EDT | 69.00 | 23.40 | 25.95 | 26.10 | 0.00 | - | 6 | 26 | 39.99% |
| TLT241115C00070000 | 2024-06-17 12:01PM EDT | 70.00 | 23.86 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| TLT241115C00071000 | 2024-05-23 2:20PM EDT | 71.00 | 20.65 | 23.30 | 23.45 | 0.00 | - | 19 | 12 | 29.91% |
| TLT241115C00073000 | 2024-05-29 2:09PM EDT | 73.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TLT241115C00074000 | 2024-05-01 10:15AM EDT | 74.00 | 15.45 | 16.90 | 17.05 | 0.00 | - | 1 | 2 | 0.00% |
| TLT241115C00075000 | 2024-04-24 10:32AM EDT | 75.00 | 13.90 | 16.85 | 17.00 | 0.00 | - | 6 | 12 | 0.00% |
| TLT241115C00076000 | 2024-05-29 9:52AM EDT | 76.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| TLT241115C00077000 | 2024-06-05 10:00AM EDT | 77.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 31 | 337 | 0.00% |
| TLT241115C00078000 | 2024-05-28 3:38PM EDT | 78.00 | 12.90 | 16.50 | 16.70 | 0.00 | - | 1 | 1 | 24.22% |
| TLT241115C00079000 | 2024-05-29 9:39AM EDT | 79.00 | 11.20 | 15.60 | 15.75 | 0.00 | - | 5 | 16 | 23.44% |
| TLT241115C00080000 | 2024-06-14 2:29PM EDT | 80.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| TLT241115C00081000 | 2024-06-17 9:40AM EDT | 81.00 | 13.35 | 13.70 | 13.85 | 0.00 | - | 8 | 66 | 21.77% |
| TLT241115C00082000 | 2024-06-07 3:53PM EDT | 82.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| TLT241115C00083000 | 2024-06-17 1:41PM EDT | 83.00 | 11.68 | 11.85 | 12.05 | 0.00 | - | 1 | 34 | 20.64% |
| TLT241115C00084000 | 2024-06-14 10:30AM EDT | 84.00 | 11.75 | 11.00 | 11.15 | 0.00 | - | 2 | 294 | 19.97% |
| TLT241115C00085000 | 2024-06-14 2:55PM EDT | 85.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 0.00% |
| TLT241115C00086000 | 2024-06-10 2:53PM EDT | 86.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 0.00% |
| TLT241115C00087000 | 2024-06-11 2:02PM EDT | 87.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 48 | 249 | 0.00% |
| TLT241115C00088000 | 2024-06-17 2:05PM EDT | 88.00 | 7.60 | 7.70 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
| TLT241115C00089000 | 2024-06-17 10:17AM EDT | 89.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 6,039 | 0.00% |
| TLT241115C00090000 | 2024-06-17 3:32PM EDT | 90.00 | 6.20 | 0.00 | 6.40 | 0.00 | - | 69 | 9,695 | 17.52% |
| TLT241115C00091000 | 2024-06-17 1:17PM EDT | 91.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 702 | 0.00% |
| TLT241115C00092000 | 2024-06-17 2:11PM EDT | 92.00 | 5.00 | 5.00 | 0.00 | 0.00 | - | 48 | 8,882 | 0.00% |
| TLT241115C00093000 | 2024-06-17 1:18PM EDT | 93.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 11 | 3,532 | 0.00% |
| TLT241115C00094000 | 2024-06-17 2:46PM EDT | 94.00 | 3.85 | 3.90 | 4.00 | 0.00 | - | 7 | 7,694 | 16.71% |
| TLT241115C00095000 | 2024-06-17 3:36PM EDT | 95.00 | 3.38 | 3.40 | 3.50 | 0.00 | - | 27 | 16,230 | 16.53% |
| TLT241115C00096000 | 2024-06-17 2:07PM EDT | 96.00 | 2.99 | 2.97 | 3.10 | 0.00 | - | 6 | 1,425 | 16.61% |
| TLT241115C00097000 | 2024-06-17 2:33PM EDT | 97.00 | 2.60 | 2.62 | 2.68 | 0.00 | - | 57 | 3,916 | 16.44% |
| TLT241115C00098000 | 2024-06-17 9:30AM EDT | 98.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 11,381 | 1.56% |
| TLT241115C00099000 | 2024-06-17 2:44PM EDT | 99.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 27 | 1,475 | 1.56% |
| TLT241115C00100000 | 2024-06-17 1:18PM EDT | 100.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 361 | 9,210 | 3.13% |
| TLT241115C00101000 | 2024-06-17 11:49AM EDT | 101.00 | 1.42 | 1.49 | 1.54 | 0.00 | - | 5 | 2,957 | 16.60% |
| TLT241115C00102000 | 2024-06-17 11:51AM EDT | 102.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 13 | 176 | 3.13% |
| TLT241115C00103000 | 2024-06-17 12:51PM EDT | 103.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 6 | 218 | 3.13% |
| TLT241115C00104000 | 2024-06-17 10:13AM EDT | 104.00 | 0.96 | 0.96 | 1.02 | 0.00 | - | 17 | 105 | 16.97% |
| TLT241115C00105000 | 2024-06-17 10:56AM EDT | 105.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 13 | 1,424 | 3.13% |
| TLT241115C00106000 | 2024-06-17 3:23PM EDT | 106.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 15 | 694 | 3.13% |
| TLT241115C00107000 | 2024-06-17 3:52PM EDT | 107.00 | 0.65 | 0.64 | 0.69 | 0.00 | - | 102 | 3,988 | 17.48% |
| TLT241115C00108000 | 2024-06-14 2:57PM EDT | 108.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 931 | 6.25% |
| TLT241115C00109000 | 2024-06-12 3:26PM EDT | 109.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 106 | 2,174 | 6.25% |
| TLT241115C00110000 | 2024-06-17 9:36AM EDT | 110.00 | 0.47 | 0.44 | 0.48 | 0.00 | - | 3 | 1,724 | 18.12% |
| TLT241115C00111000 | 2024-06-12 10:31AM EDT | 111.00 | 0.37 | 0.38 | 0.44 | 0.00 | - | 30 | 258 | 18.47% |
| TLT241115C00112000 | 2024-06-13 3:58PM EDT | 112.00 | 0.36 | 0.35 | 0.39 | 0.00 | - | 61 | 329 | 18.65% |
| TLT241115C00113000 | 2024-06-07 3:20PM EDT | 113.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 244 | 6.25% |
| TLT241115C00115000 | 2024-06-17 12:59PM EDT | 115.00 | 0.28 | 0.27 | 0.30 | 0.00 | - | 33 | 897 | 19.58% |
| TLT241115C00120000 | 2024-06-14 3:16PM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 1,431 | 6.25% |
| TLT241115C00125000 | 2024-06-17 10:22AM EDT | 125.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 3 | 308 | 22.90% |
| TLT241115C00130000 | 2024-06-17 11:02AM EDT | 130.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 1 | 772 | 24.66% |
| TLT241115C00135000 | 2024-06-13 3:45PM EDT | 135.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 42 | 500 | 25.98% |
| TLT241115C00140000 | 2024-06-14 3:45PM EDT | 140.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 14 | 714 | 27.74% |
| TLT241115C00145000 | 2024-04-11 9:54AM EDT | 145.00 | 0.11 | 0.04 | 0.08 | 0.00 | - | 20 | 336 | 29.30% |
| TLT241115C00150000 | 2024-06-12 1:59PM EDT | 150.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 79 | 558 | 30.18% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241115P00050000 | 2024-06-07 3:50PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 45 | 25.00% |
| TLT241115P00055000 | 2024-05-31 1:34PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 12.50% |
| TLT241115P00060000 | 2024-06-12 2:00PM EDT | 60.00 | 0.17 | 0.00 | 0.04 | 0.00 | - | 15 | 28 | 29.30% |
| TLT241115P00065000 | 2024-05-31 11:00AM EDT | 65.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 5 | 323 | 25.78% |
| TLT241115P00067000 | 2024-06-14 11:09AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| TLT241115P00068000 | 2024-06-14 3:43PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 12.50% |
| TLT241115P00069000 | 2024-06-17 10:50AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| TLT241115P00070000 | 2024-06-17 1:13PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 12.50% |
| TLT241115P00071000 | 2024-05-20 11:16AM EDT | 71.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| TLT241115P00072000 | 2024-05-31 1:34PM EDT | 72.00 | 0.13 | 0.07 | 0.10 | 0.00 | - | 10 | 29 | 20.90% |
| TLT241115P00073000 | 2024-05-14 9:53AM EDT | 73.00 | 0.20 | 0.09 | 0.11 | 0.00 | - | 10 | 93 | 20.31% |
| TLT241115P00074000 | 2024-06-13 1:15PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 86 | 6.25% |
| TLT241115P00075000 | 2024-06-10 12:39PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 1,775 | 6.25% |
| TLT241115P00076000 | 2024-06-12 3:17PM EDT | 76.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 1,346 | 6.25% |
| TLT241115P00077000 | 2024-05-30 9:34AM EDT | 77.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| TLT241115P00078000 | 2024-06-13 11:09AM EDT | 78.00 | 0.20 | 0.17 | 0.21 | 0.00 | - | 10 | 175 | 17.73% |
| TLT241115P00079000 | 2024-06-12 2:23PM EDT | 79.00 | 0.26 | 0.21 | 0.24 | 0.00 | - | 1 | 135 | 17.21% |
| TLT241115P00080000 | 2024-06-17 3:29PM EDT | 80.00 | 0.28 | 0.24 | 0.28 | 0.00 | - | 200 | 1,535 | 16.77% |
| TLT241115P00081000 | 2024-06-12 2:13PM EDT | 81.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 16 | 356 | 6.25% |
| TLT241115P00082000 | 2024-06-14 3:55PM EDT | 82.00 | 0.34 | 0.35 | 0.39 | 0.00 | - | 1 | 546 | 15.97% |
| TLT241115P00083000 | 2024-06-17 1:55PM EDT | 83.00 | 0.47 | 0.42 | 0.46 | 0.00 | - | 24 | 291 | 15.58% |
| TLT241115P00084000 | 2024-06-17 1:51PM EDT | 84.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 22 | 249 | 3.13% |
| TLT241115P00085000 | 2024-06-17 3:03PM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19,342 | 3.13% |
| TLT241115P00086000 | 2024-06-14 10:30AM EDT | 86.00 | 0.74 | 0.77 | 0.82 | 0.00 | - | 3 | 865 | 14.83% |
| TLT241115P00087000 | 2024-06-14 1:59PM EDT | 87.00 | 0.90 | 0.94 | 0.99 | 0.00 | - | 14 | 6,176 | 14.61% |
| TLT241115P00088000 | 2024-06-17 9:35AM EDT | 88.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 13 | 6,609 | 3.13% |
| TLT241115P00089000 | 2024-06-17 1:51PM EDT | 89.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 55 | 990 | 1.56% |
| TLT241115P00090000 | 2024-06-17 2:44PM EDT | 90.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 132 | 23,013 | 1.56% |
| TLT241115P00091000 | 2024-06-17 12:58PM EDT | 91.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12 | 3,509 | 1.56% |
| TLT241115P00092000 | 2024-06-17 3:56PM EDT | 92.00 | 2.51 | 2.38 | 2.44 | 0.00 | - | 24 | 1,168 | 13.93% |
| TLT241115P00093000 | 2024-06-17 10:15AM EDT | 93.00 | 3.18 | 2.80 | 2.85 | 0.00 | - | 2 | 3,466 | 13.77% |
| TLT241115P00094000 | 2024-06-17 3:17PM EDT | 94.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 0.00% |
| TLT241115P00095000 | 2024-06-14 12:01PM EDT | 95.00 | 3.60 | 3.75 | 3.85 | 0.00 | - | 5 | 1,511 | 13.60% |
| TLT241115P00096000 | 2024-06-12 11:28AM EDT | 96.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 192 | 1,186 | 0.00% |
| TLT241115P00097000 | 2024-06-17 3:17PM EDT | 97.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5,431 | 0.00% |
| TLT241115P00098000 | 2024-06-13 10:20AM EDT | 98.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,364 | 0.00% |
| TLT241115P00099000 | 2024-05-29 1:02PM EDT | 99.00 | 10.60 | 6.30 | 6.40 | 0.00 | - | 6 | 82 | 13.21% |
| TLT241115P00100000 | 2024-06-17 10:07AM EDT | 100.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 34 | 350 | 0.00% |
| TLT241115P00101000 | 2024-06-14 1:58PM EDT | 101.00 | 7.45 | 7.80 | 7.95 | 0.00 | - | 9 | 254 | 13.15% |
| TLT241115P00102000 | 2024-06-12 3:36PM EDT | 102.00 | 9.69 | 8.65 | 8.80 | 0.00 | - | 27 | 109 | 13.27% |
| TLT241115P00103000 | 2024-05-06 1:11PM EDT | 103.00 | 12.96 | 9.95 | 10.10 | 0.00 | - | 2 | 5,650 | 16.10% |
| TLT241115P00104000 | 2024-06-14 9:53AM EDT | 104.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TLT241115P00105000 | 2024-05-23 9:44AM EDT | 105.00 | 13.55 | 11.25 | 11.45 | 0.00 | - | 1 | 10 | 13.38% |
| TLT241115P00106000 | 2024-01-26 4:21PM EDT | 106.00 | 13.10 | 12.60 | 12.80 | 0.00 | - | 135 | 551 | 17.02% |
| TLT241115P00107000 | 2024-01-26 4:23PM EDT | 107.00 | 14.00 | 13.50 | 13.65 | 0.00 | - | 57 | 2,068 | 16.75% |
| TLT241115P00108000 | 2024-05-29 2:32PM EDT | 108.00 | 19.30 | 14.10 | 14.25 | 0.00 | - | 1 | 1 | 13.43% |
| TLT241115P00109000 | 2024-06-12 1:36PM EDT | 109.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| TLT241115P00110000 | 2024-05-29 2:27PM EDT | 110.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TLT241115P00115000 | 2024-06-12 2:00PM EDT | 115.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT241115P00120000 | 2023-11-28 1:17PM EDT | 120.00 | 28.70 | 17.60 | 22.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241115P00130000 | 2023-11-27 11:04AM EDT | 130.00 | 39.69 | 27.50 | 32.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.