Mercado fechará em 6 h 13 min
BOVESPA
119.144,84 +6,98 (+0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,42 +0,09 (+0,11%) OURO
2.333,50 +4,50 (+0,19%) Bitcoin USD
64.906,33 -460,78 (-0,70%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:47AM EDT. Mercado aberto.
Opções de comprapara31 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241231C00065000 | 2024-06-13 9:47AM EDT | 65.00 | 28.60 | 29.20 | 29.35 | 0.00 | - | 2 | 3 | 31.03% |
| TLT241231C00070000 | 2024-06-17 1:00PM EDT | 70.00 | 24.05 | 24.35 | 24.55 | 0.00 | - | 2 | 66 | 28.32% |
| TLT241231C00075000 | 2024-06-12 1:09PM EDT | 75.00 | 19.20 | 19.55 | 19.75 | 0.00 | - | 1 | 90 | 24.83% |
| TLT241231C00080000 | 2024-06-12 10:53AM EDT | 80.00 | 14.45 | 14.85 | 15.05 | 0.00 | - | 2 | 95 | 21.47% |
| TLT241231C00081000 | 2024-05-23 9:53AM EDT | 81.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| TLT241231C00082000 | 2024-06-13 11:29AM EDT | 82.00 | 12.55 | 13.05 | 13.20 | 0.00 | - | 5 | 10 | 20.08% |
| TLT241231C00084000 | 2024-06-03 11:49AM EDT | 84.00 | 9.40 | 11.30 | 11.45 | 0.00 | - | 1 | 2 | 19.07% |
| TLT241231C00085000 | 2024-06-03 10:20AM EDT | 85.00 | 8.50 | 10.45 | 10.60 | 0.00 | - | 5 | 98 | 18.59% |
| TLT241231C00086000 | 2024-06-17 12:56PM EDT | 86.00 | 9.45 | 9.65 | 9.80 | 0.00 | - | 13 | 120 | 18.27% |
| TLT241231C00087000 | 2024-06-13 2:22PM EDT | 87.00 | 8.75 | 8.90 | 9.00 | 0.00 | - | 5 | 18 | 17.87% |
| TLT241231C00088000 | 2024-06-12 2:28PM EDT | 88.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 277 | 0.00% |
| TLT241231C00089000 | 2024-06-14 12:25PM EDT | 89.00 | 7.89 | 7.40 | 7.55 | 0.00 | - | 125 | 219 | 17.40% |
| TLT241231C00090000 | 2024-06-17 12:58PM EDT | 90.00 | 6.58 | 6.75 | 6.85 | 0.00 | - | 2 | 424 | 17.10% |
| TLT241231C00091000 | 2024-06-17 3:55PM EDT | 91.00 | 6.01 | 6.10 | 6.25 | 0.00 | - | 18 | 514 | 17.07% |
| TLT241231C00092000 | 2024-06-17 9:32AM EDT | 92.00 | 5.33 | 5.45 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| TLT241231C00093000 | 2024-06-17 1:31PM EDT | 93.00 | 4.80 | 4.90 | 0.00 | 0.00 | - | 2 | 368 | 0.00% |
| TLT241231C00094000 | 2024-06-17 2:13PM EDT | 94.00 | 4.40 | 4.40 | 4.50 | 0.00 | - | 2 | 174 | 16.43% |
| TLT241231C00095000 | 2024-06-17 10:49AM EDT | 95.00 | 3.75 | 3.95 | 4.05 | 0.00 | - | 1 | 892 | 16.46% |
| TLT241231C00096000 | 2024-06-17 11:04AM EDT | 96.00 | 3.40 | 3.50 | 3.60 | 0.00 | - | 3 | 395 | 16.36% |
| TLT241231C00097000 | 2024-06-17 9:42AM EDT | 97.00 | 2.97 | 3.10 | 3.20 | 0.00 | - | 3 | 280 | 16.32% |
| TLT241231C00098000 | 2024-06-17 2:08PM EDT | 98.00 | 2.73 | 2.75 | 2.81 | 0.00 | - | 5 | 540 | 16.19% |
| TLT241231C00099000 | 2024-06-14 9:43AM EDT | 99.00 | 2.76 | 2.42 | 2.48 | 0.00 | - | 1 | 141 | 16.16% |
| TLT241231C00100000 | 2024-06-17 12:23PM EDT | 100.00 | 2.09 | 2.15 | 2.21 | 0.00 | - | 79 | 3,111 | 16.26% |
| TLT241231C00101000 | 2024-06-17 1:49PM EDT | 101.00 | 1.86 | 1.87 | 1.96 | 0.00 | - | 5 | 423 | 16.33% |
| TLT241231C00102000 | 2024-06-14 11:03AM EDT | 102.00 | 1.92 | 1.67 | 1.72 | 0.00 | - | 25 | 497 | 16.33% |
| TLT241231C00103000 | 2024-06-17 3:32PM EDT | 103.00 | 1.44 | 1.44 | 1.53 | 0.00 | - | 10 | 899 | 16.46% |
| TLT241231C00104000 | 2024-06-12 2:27PM EDT | 104.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 111 | 201 | 3.13% |
| TLT241231C00105000 | 2024-06-17 3:42PM EDT | 105.00 | 1.12 | 1.14 | 1.19 | 0.00 | - | 3 | 766 | 16.60% |
| TLT241231C00106000 | 2024-06-07 9:40AM EDT | 106.00 | 0.75 | 1.01 | 1.06 | 0.00 | - | 1 | 577 | 16.75% |
| TLT241231C00107000 | 2024-06-14 11:52AM EDT | 107.00 | 1.00 | 0.87 | 0.94 | 0.00 | - | 4 | 437 | 16.86% |
| TLT241231C00108000 | 2024-06-13 3:46PM EDT | 108.00 | 0.76 | 0.79 | 0.83 | 0.00 | - | 51 | 137 | 16.96% |
| TLT241231C00109000 | 2024-06-14 10:07AM EDT | 109.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 30 | 26 | 17.18% |
| TLT241231C00110000 | 2024-06-17 1:28PM EDT | 110.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 455 | 6.25% |
| TLT241231C00111000 | 2024-06-17 2:41PM EDT | 111.00 | 0.55 | 0.54 | 0.60 | 0.00 | - | 3 | 191 | 17.49% |
| TLT241231C00112000 | 2024-06-05 11:54AM EDT | 112.00 | 0.51 | 0.50 | 0.55 | 0.00 | - | 1 | 11 | 17.75% |
| TLT241231C00113000 | 2024-05-15 3:24PM EDT | 113.00 | 0.36 | 0.55 | 0.61 | 0.00 | - | 2 | 428 | 18.90% |
| TLT241231C00114000 | 2024-06-13 3:44PM EDT | 114.00 | 0.40 | 0.41 | 0.46 | 0.00 | - | 20 | 106 | 18.23% |
| TLT241231C00115000 | 2024-06-17 10:03AM EDT | 115.00 | 0.41 | 0.36 | 0.41 | 0.00 | - | 3 | 418 | 18.34% |
| TLT241231C00120000 | 2024-06-14 9:44AM EDT | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 6.25% |
| TLT241231C00125000 | 2024-06-12 2:00PM EDT | 125.00 | 0.34 | 0.17 | 0.21 | 0.00 | - | 3 | 115 | 21.00% |
Opções de vendapara31 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241231P00065000 | 2024-06-04 9:45AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| TLT241231P00070000 | 2024-06-17 10:21AM EDT | 70.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 190 | 20.61% |
| TLT241231P00075000 | 2024-06-13 3:05PM EDT | 75.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 414 | 516 | 17.99% |
| TLT241231P00080000 | 2024-06-17 10:07AM EDT | 80.00 | 0.43 | 0.35 | 0.39 | 0.00 | - | 6 | 855 | 15.89% |
| TLT241231P00081000 | 2024-05-22 10:37AM EDT | 81.00 | 0.72 | 0.42 | 0.46 | 0.00 | - | 30 | 40 | 15.60% |
| TLT241231P00082000 | 2024-05-29 9:38AM EDT | 82.00 | 1.18 | 0.49 | 0.56 | 0.00 | - | 25 | 40 | 15.45% |
| TLT241231P00083000 | 2024-06-06 9:44AM EDT | 83.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| TLT241231P00084000 | 2024-06-17 11:38AM EDT | 84.00 | 0.85 | 0.72 | 0.77 | 0.00 | - | 1 | 9 | 14.87% |
| TLT241231P00085000 | 2024-06-17 3:24PM EDT | 85.00 | 0.93 | 0.87 | 0.92 | 0.00 | - | 10 | 826 | 14.70% |
| TLT241231P00086000 | 2024-06-17 3:03PM EDT | 86.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 656 | 3.13% |
| TLT241231P00087000 | 2024-06-14 10:49AM EDT | 87.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 3.13% |
| TLT241231P00088000 | 2024-06-17 1:24PM EDT | 88.00 | 1.59 | 1.47 | 1.52 | 0.00 | - | 10 | 294 | 14.16% |
| TLT241231P00089000 | 2024-06-17 12:36PM EDT | 89.00 | 1.90 | 1.74 | 1.80 | 0.00 | - | 2 | 363 | 14.08% |
| TLT241231P00090000 | 2024-06-17 11:33AM EDT | 90.00 | 2.30 | 2.03 | 2.10 | 0.00 | - | 111 | 782 | 13.92% |
| TLT241231P00091000 | 2024-06-17 10:29AM EDT | 91.00 | 2.68 | 2.37 | 2.44 | 0.00 | - | 2 | 174 | 13.78% |
| TLT241231P00092000 | 2024-06-17 2:37PM EDT | 92.00 | 2.90 | 2.75 | 2.82 | 0.00 | - | 62 | 328 | 13.64% |
| TLT241231P00093000 | 2024-06-17 1:31PM EDT | 93.00 | 3.39 | 3.15 | 3.25 | 0.00 | - | 1 | 230 | 13.54% |
| TLT241231P00094000 | 2024-06-17 2:13PM EDT | 94.00 | 3.80 | 3.65 | 3.75 | 0.00 | - | 3 | 311 | 13.54% |
| TLT241231P00095000 | 2024-06-17 10:29AM EDT | 95.00 | 4.53 | 4.15 | 4.25 | 0.00 | - | 4 | 201 | 13.38% |
| TLT241231P00096000 | 2024-06-04 10:00AM EDT | 96.00 | 5.66 | 4.70 | 4.80 | 0.00 | - | 5 | 148 | 13.26% |
| TLT241231P00097000 | 2024-06-12 2:00PM EDT | 97.00 | 5.85 | 5.30 | 5.40 | 0.00 | - | 3 | 79 | 13.15% |
| TLT241231P00098000 | 2024-05-15 11:39AM EDT | 98.00 | 7.30 | 5.60 | 5.75 | 0.00 | - | 6 | 1,157 | 11.90% |
| TLT241231P00099000 | 2024-06-17 11:19AM EDT | 99.00 | 7.10 | 6.60 | 6.75 | 0.00 | - | 1 | 67 | 13.07% |
| TLT241231P00100000 | 2024-06-17 11:11AM EDT | 100.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 903 | 0.00% |
| TLT241231P00101000 | 2024-05-31 12:55PM EDT | 101.00 | 11.25 | 8.10 | 8.20 | 0.00 | - | 1 | 3 | 12.77% |
| TLT241231P00102000 | 2024-03-04 10:30AM EDT | 102.00 | 9.50 | 10.40 | 10.60 | 0.00 | - | 1 | 1 | 19.87% |
| TLT241231P00103000 | 2024-06-12 11:07AM EDT | 103.00 | 10.25 | 9.65 | 9.85 | 0.00 | - | 8 | 33 | 12.81% |
| TLT241231P00105000 | 2024-06-14 11:33AM EDT | 105.00 | 11.05 | 11.35 | 11.55 | 0.00 | - | 10 | 11 | 12.54% |
| TLT241231P00110000 | 2024-05-20 3:38PM EDT | 110.00 | 18.87 | 16.10 | 16.25 | 0.00 | - | 1 | 0 | 13.09% |
| TLT241231P00113000 | 2024-01-09 1:50PM EDT | 113.00 | 16.69 | 18.95 | 19.15 | 0.00 | - | - | 10 | 13.14% |
| TLT241231P00115000 | 2024-02-05 12:44PM EDT | 115.00 | 20.90 | 19.30 | 19.40 | 0.00 | - | 6 | 0 | 0.00% |
| TLT241231P00125000 | 2024-02-09 10:52AM EDT | 125.00 | 31.20 | 29.15 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.