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
66.803,59 +1.363,92 (+2,08%)
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 comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250321C00055000 | 2024-04-02 9:59AM EDT | 55.00 | 36.86 | 33.40 | 33.50 | 0.00 | - | - | 1 | 0.00% |
| TLT250321C00059000 | 2024-05-07 10:29AM EDT | 59.00 | 32.20 | 32.45 | 32.65 | 0.00 | - | 20 | 8 | 26.47% |
| TLT250321C00060000 | 2024-03-26 1:02PM EDT | 60.00 | 33.85 | 25.50 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250321C00068000 | 2024-03-25 10:52AM EDT | 68.00 | 26.23 | 19.65 | 21.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT250321C00069000 | 2024-04-11 11:00AM EDT | 69.00 | 21.70 | 21.75 | 22.15 | 0.00 | - | - | 5 | 0.00% |
| TLT250321C00070000 | 2024-05-15 11:31AM EDT | 70.00 | 22.75 | 22.00 | 22.20 | 0.00 | - | 6 | 270 | 22.77% |
| TLT250321C00072000 | 2024-05-03 11:33AM EDT | 72.00 | 18.70 | 20.15 | 20.35 | 0.00 | - | 10 | 26 | 21.96% |
| TLT250321C00073000 | 2024-05-09 12:13PM EDT | 73.00 | 18.15 | 19.25 | 19.45 | 0.00 | - | 1 | 1 | 21.66% |
| TLT250321C00074000 | 2024-04-15 12:24PM EDT | 74.00 | 16.26 | 19.10 | 19.35 | 0.00 | - | - | 1 | 25.62% |
| TLT250321C00075000 | 2024-05-15 9:40AM EDT | 75.00 | 18.04 | 17.45 | 17.65 | 0.00 | - | 2 | 9 | 20.90% |
| TLT250321C00076000 | 2024-05-06 10:02AM EDT | 76.00 | 16.88 | 16.55 | 16.75 | +1.55 | +10.11% | 1 | 5 | 20.46% |
| TLT250321C00078000 | 2024-03-15 11:35AM EDT | 78.00 | 16.80 | 14.20 | 14.70 | 0.00 | - | - | 1 | 18.21% |
| TLT250321C00080000 | 2024-05-17 12:07PM EDT | 80.00 | 13.40 | 13.15 | 13.30 | -0.46 | -3.32% | 1 | 148 | 18.95% |
| TLT250321C00081000 | 2024-04-25 10:12AM EDT | 81.00 | 9.65 | 12.30 | 12.50 | 0.00 | - | 1 | 4 | 18.70% |
| TLT250321C00082000 | 2024-05-15 11:39AM EDT | 82.00 | 12.21 | 11.55 | 11.70 | 0.00 | - | 1 | 45 | 18.38% |
| TLT250321C00083000 | 2024-04-12 9:35AM EDT | 83.00 | 10.80 | 9.90 | 10.10 | 0.00 | - | 3 | 1 | 14.93% |
| TLT250321C00084000 | 2024-05-15 9:53AM EDT | 84.00 | 10.45 | 10.05 | 10.15 | 0.00 | - | 11 | 14 | 17.75% |
| TLT250321C00085000 | 2024-05-15 9:51AM EDT | 85.00 | 9.80 | 9.30 | 9.45 | 0.00 | - | 5 | 47 | 17.60% |
| TLT250321C00086000 | 2024-05-07 9:43AM EDT | 86.00 | 8.54 | 8.65 | 8.75 | 0.00 | - | 2 | 21 | 17.37% |
| TLT250321C00087000 | 2024-05-14 3:07PM EDT | 87.00 | 7.85 | 8.00 | 8.10 | 0.00 | - | 1 | 71 | 17.22% |
| TLT250321C00088000 | 2024-05-16 12:58PM EDT | 88.00 | 7.97 | 7.35 | 7.45 | 0.00 | - | 1 | 189 | 16.99% |
| TLT250321C00089000 | 2024-05-17 10:29AM EDT | 89.00 | 6.95 | 6.75 | 6.85 | -0.49 | -6.59% | 25 | 146 | 16.84% |
| TLT250321C00090000 | 2024-05-17 9:43AM EDT | 90.00 | 6.40 | 6.20 | 6.30 | -0.40 | -5.88% | 50 | 9,373 | 16.76% |
| TLT250321C00091000 | 2024-05-17 11:39AM EDT | 91.00 | 5.80 | 5.65 | 5.75 | +0.18 | +3.20% | 22 | 122 | 16.59% |
| TLT250321C00092000 | 2024-05-16 3:04PM EDT | 92.00 | 5.65 | 5.15 | 5.25 | 0.00 | - | 13 | 155 | 16.49% |
| TLT250321C00093000 | 2024-05-17 1:18PM EDT | 93.00 | 4.75 | 4.70 | 4.80 | -0.30 | -5.94% | 1 | 173 | 16.46% |
| TLT250321C00094000 | 2024-05-17 10:53AM EDT | 94.00 | 4.45 | 4.25 | 4.35 | -0.15 | -3.26% | 4 | 630 | 16.34% |
| TLT250321C00095000 | 2024-05-17 1:40PM EDT | 95.00 | 3.90 | 3.85 | 3.95 | -0.30 | -7.14% | 123 | 980 | 16.29% |
| TLT250321C00096000 | 2024-05-17 3:39PM EDT | 96.00 | 3.55 | 3.50 | 3.60 | -0.30 | -7.79% | 1 | 187 | 16.31% |
| TLT250321C00097000 | 2024-05-16 1:52PM EDT | 97.00 | 3.50 | 3.15 | 3.25 | 0.00 | - | 11 | 130 | 16.25% |
| TLT250321C00098000 | 2024-05-17 3:40PM EDT | 98.00 | 2.85 | 2.84 | 2.90 | -0.36 | -11.21% | 16 | 1,046 | 16.11% |
| TLT250321C00099000 | 2024-05-15 3:47PM EDT | 99.00 | 2.91 | 2.56 | 2.62 | 0.00 | - | 20 | 220 | 16.11% |
| TLT250321C00100000 | 2024-05-17 3:00PM EDT | 100.00 | 2.33 | 2.30 | 2.35 | -0.20 | -7.91% | 302 | 1,007 | 16.08% |
| TLT250321C00101000 | 2024-04-22 1:16PM EDT | 101.00 | 1.79 | 2.06 | 2.11 | 0.00 | - | 1 | 123 | 16.07% |
| TLT250321C00102000 | 2024-05-17 1:04PM EDT | 102.00 | 1.89 | 1.85 | 1.90 | -0.22 | -10.43% | 40 | 147 | 16.09% |
| TLT250321C00103000 | 2024-05-17 2:47PM EDT | 103.00 | 1.67 | 1.65 | 1.71 | +0.01 | +0.60% | 11 | 48 | 16.12% |
| TLT250321C00104000 | 2024-05-02 10:28AM EDT | 104.00 | 1.15 | 1.48 | 1.53 | 0.00 | - | 49 | 105 | 16.13% |
| TLT250321C00105000 | 2024-05-17 2:58PM EDT | 105.00 | 1.38 | 1.33 | 1.38 | -0.19 | -12.10% | 6 | 459 | 16.19% |
| TLT250321C00106000 | 2024-05-17 11:32AM EDT | 106.00 | 1.23 | 1.19 | 1.24 | -0.16 | -11.51% | 1 | 131 | 16.23% |
| TLT250321C00107000 | 2024-05-09 11:03AM EDT | 107.00 | 0.97 | 1.07 | 1.12 | 0.00 | - | 1 | 179 | 16.31% |
| TLT250321C00108000 | 2024-05-15 2:39PM EDT | 108.00 | 1.10 | 0.97 | 1.01 | 0.00 | - | 4 | 22 | 16.38% |
| TLT250321C00109000 | 2024-04-30 12:15PM EDT | 109.00 | 0.74 | 0.87 | 0.92 | 0.00 | - | 1 | 17 | 16.50% |
| TLT250321C00110000 | 2024-05-17 3:18PM EDT | 110.00 | 0.82 | 0.80 | 0.84 | -0.06 | -6.82% | 73 | 1,380 | 16.63% |
| TLT250321C00111000 | 2024-05-16 11:05AM EDT | 111.00 | 0.87 | 0.72 | 0.77 | 0.00 | - | 10 | 15 | 16.77% |
| TLT250321C00112000 | 2024-04-29 3:12PM EDT | 112.00 | 0.59 | 0.66 | 0.71 | 0.00 | - | 5 | 515 | 16.94% |
| TLT250321C00113000 | 2024-04-25 12:06PM EDT | 113.00 | 0.54 | 0.61 | 0.65 | 0.00 | - | 1 | 41 | 17.07% |
| TLT250321C00114000 | 2024-04-17 1:00PM EDT | 114.00 | 0.57 | 0.57 | 0.61 | 0.00 | - | 3 | 22 | 17.30% |
| TLT250321C00115000 | 2024-05-16 1:44PM EDT | 115.00 | 0.58 | 0.52 | 0.56 | 0.00 | - | 37 | 1,188 | 17.43% |
| TLT250321C00116000 | 2024-04-25 12:06PM EDT | 116.00 | 0.44 | 0.49 | 0.53 | 0.00 | - | 11 | 21 | 17.68% |
| TLT250321C00117000 | 2024-05-13 9:52AM EDT | 117.00 | 0.42 | 0.46 | 0.50 | 0.00 | - | 1 | 1,117 | 17.91% |
| TLT250321C00118000 | 2024-05-07 10:34AM EDT | 118.00 | 0.48 | 0.43 | 0.47 | 0.00 | - | 50 | 142 | 18.12% |
| TLT250321C00119000 | 2024-04-08 2:03PM EDT | 119.00 | 0.54 | 0.37 | 0.41 | 0.00 | - | 1 | 30 | 18.03% |
| TLT250321C00120000 | 2024-05-15 1:17PM EDT | 120.00 | 0.44 | 0.38 | 0.42 | 0.00 | - | 24 | 5,098 | 18.56% |
| TLT250321C00121000 | 2024-04-10 12:08PM EDT | 121.00 | 0.44 | 0.32 | 0.36 | 0.00 | - | 2,998 | 4,499 | 18.41% |
| TLT250321C00122000 | 2024-05-10 2:46PM EDT | 122.00 | 0.34 | 0.34 | 0.38 | 0.00 | - | 1 | 2 | 19.02% |
| TLT250321C00123000 | 2024-04-15 9:37AM EDT | 123.00 | 0.37 | 0.29 | 0.43 | 0.00 | - | 1 | 143 | 19.92% |
| TLT250321C00125000 | 2024-05-14 11:22AM EDT | 125.00 | 0.33 | 0.30 | 0.33 | 0.00 | - | 1 | 112 | 19.70% |
| TLT250321C00127000 | 2024-04-11 10:06AM EDT | 127.00 | 0.34 | 0.24 | 0.30 | 0.00 | - | 1 | 2 | 20.12% |
| TLT250321C00128000 | 2024-04-30 9:30AM EDT | 128.00 | 0.28 | 0.26 | 0.30 | 0.00 | - | 5 | 41 | 20.48% |
| TLT250321C00130000 | 2024-05-13 10:30AM EDT | 130.00 | 0.22 | 0.24 | 0.27 | 0.00 | - | 2 | 66 | 20.83% |
| TLT250321C00135000 | 2024-04-29 9:30AM EDT | 135.00 | 0.21 | 0.20 | 0.23 | 0.00 | - | 4 | 1,106 | 21.97% |
| TLT250321C00140000 | 2024-05-16 3:20PM EDT | 140.00 | 0.17 | 0.16 | 0.20 | -0.03 | -15.00% | 6 | 1,546 | 23.10% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250321P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 3 | 30.08% |
| TLT250321P00050000 | 2024-04-01 11:35AM EDT | 50.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | - | 1 | 30.27% |
| TLT250321P00057000 | 2024-04-11 9:36AM EDT | 57.00 | 0.13 | 0.05 | 0.11 | 0.00 | - | 2 | 702 | 24.61% |
| TLT250321P00063000 | 2024-05-10 1:01PM EDT | 63.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | - | 10 | 20.75% |
| TLT250321P00064000 | 2024-05-08 9:36AM EDT | 64.00 | 0.15 | 0.12 | 0.15 | 0.00 | - | 2 | 2 | 20.22% |
| TLT250321P00065000 | 2024-04-02 9:52AM EDT | 65.00 | 0.20 | 0.19 | 0.27 | 0.00 | - | - | 20 | 21.61% |
| TLT250321P00067000 | 2024-04-01 1:42PM EDT | 67.00 | 0.22 | 0.16 | 0.35 | 0.00 | - | - | 100 | 21.07% |
| TLT250321P00070000 | 2024-04-15 3:01PM EDT | 70.00 | 0.45 | 0.22 | 0.26 | 0.00 | - | 1 | 66 | 17.48% |
| TLT250321P00071000 | 2024-05-10 1:01PM EDT | 71.00 | 0.33 | 0.26 | 0.29 | 0.00 | - | 5 | 12 | 17.09% |
| TLT250321P00072000 | 2024-04-16 11:10AM EDT | 72.00 | 0.55 | 0.29 | 0.33 | 0.00 | - | 1 | 40 | 16.77% |
| TLT250321P00073000 | 2024-04-15 12:45PM EDT | 73.00 | 0.65 | 0.32 | 0.36 | 0.00 | - | - | 11 | 16.31% |
| TLT250321P00074000 | 2024-04-30 9:41AM EDT | 74.00 | 0.73 | 0.38 | 0.42 | 0.00 | - | 1 | 58 | 16.09% |
| TLT250321P00075000 | 2024-05-16 10:09AM EDT | 75.00 | 0.43 | 0.44 | 0.48 | 0.00 | - | 5 | 271 | 15.80% |
| TLT250321P00076000 | 2024-05-13 9:55AM EDT | 76.00 | 0.65 | 0.51 | 0.55 | 0.00 | - | 10 | 65 | 15.52% |
| TLT250321P00077000 | 2024-05-09 9:41AM EDT | 77.00 | 0.77 | 0.59 | 0.63 | 0.00 | - | 7 | 1,008 | 15.25% |
| TLT250321P00078000 | 2024-05-16 9:38AM EDT | 78.00 | 0.65 | 0.69 | 0.73 | 0.00 | - | 1 | 118 | 15.03% |
| TLT250321P00079000 | 2024-05-03 3:51PM EDT | 79.00 | 1.13 | 0.80 | 0.84 | 0.00 | - | 14 | 99 | 14.80% |
| TLT250321P00080000 | 2024-05-17 9:38AM EDT | 80.00 | 0.95 | 0.94 | 0.97 | +0.08 | +9.20% | 2 | 362 | 14.59% |
| TLT250321P00081000 | 2024-05-16 3:15PM EDT | 81.00 | 1.04 | 1.09 | 1.13 | 0.00 | - | 1 | 166 | 14.45% |
| TLT250321P00082000 | 2024-05-15 2:09PM EDT | 82.00 | 1.19 | 1.26 | 1.30 | 0.00 | - | 2 | 81 | 14.26% |
| TLT250321P00083000 | 2024-05-16 2:24PM EDT | 83.00 | 1.38 | 1.45 | 1.50 | 0.00 | - | 2 | 550 | 14.11% |
| TLT250321P00084000 | 2024-05-17 11:32AM EDT | 84.00 | 1.67 | 1.68 | 1.72 | +0.04 | +2.45% | 1 | 334 | 13.94% |
| TLT250321P00085000 | 2024-05-17 12:53PM EDT | 85.00 | 1.96 | 1.93 | 1.98 | +0.11 | +5.95% | 1 | 2,189 | 13.82% |
| TLT250321P00086000 | 2024-05-15 11:07AM EDT | 86.00 | 2.12 | 2.21 | 2.26 | 0.00 | - | 1 | 370 | 13.67% |
| TLT250321P00087000 | 2024-05-15 2:17PM EDT | 87.00 | 2.38 | 2.52 | 2.57 | 0.00 | - | 1 | 381 | 13.53% |
| TLT250321P00088000 | 2024-05-16 2:45PM EDT | 88.00 | 2.70 | 2.86 | 2.90 | 0.00 | - | 251 | 660 | 13.35% |
| TLT250321P00089000 | 2024-05-16 10:28AM EDT | 89.00 | 3.00 | 3.20 | 3.30 | 0.00 | - | 1 | 712 | 13.28% |
| TLT250321P00090000 | 2024-05-15 3:48PM EDT | 90.00 | 3.45 | 3.65 | 3.70 | 0.00 | - | 669 | 9,987 | 13.12% |
| TLT250321P00091000 | 2024-05-17 1:52PM EDT | 91.00 | 4.10 | 4.05 | 4.15 | -0.44 | -9.69% | 56 | 358 | 12.99% |
| TLT250321P00092000 | 2024-05-17 11:31AM EDT | 92.00 | 4.53 | 4.55 | 4.65 | +0.23 | +5.35% | 1 | 852 | 12.91% |
| TLT250321P00093000 | 2024-05-10 10:51AM EDT | 93.00 | 5.80 | 5.05 | 5.15 | 0.00 | - | 32 | 202 | 12.72% |
| TLT250321P00094000 | 2024-05-17 10:08AM EDT | 94.00 | 5.50 | 5.60 | 5.70 | +0.10 | +1.85% | 4 | 770 | 12.57% |
| TLT250321P00095000 | 2024-05-16 10:04AM EDT | 95.00 | 5.85 | 6.20 | 6.30 | 0.00 | - | 10 | 159 | 12.46% |
| TLT250321P00096000 | 2024-05-07 11:30AM EDT | 96.00 | 7.10 | 6.80 | 6.90 | 0.00 | - | 1 | 73 | 12.23% |
| TLT250321P00098000 | 2024-04-15 11:07AM EDT | 98.00 | 10.38 | 7.75 | 7.95 | 0.00 | - | 2 | 18 | 10.83% |
| TLT250321P00100000 | 2024-05-14 9:59AM EDT | 100.00 | 10.25 | 9.60 | 9.75 | 0.00 | - | 50 | 190 | 11.65% |
| TLT250321P00104000 | 2024-04-03 12:28PM EDT | 104.00 | 12.70 | 14.40 | 14.55 | 0.00 | - | 3 | 3 | 17.78% |
| TLT250321P00106000 | 2024-04-29 9:39AM EDT | 106.00 | 17.77 | 14.70 | 14.85 | 0.00 | - | - | 10 | 10.43% |
| TLT250321P00107000 | 2024-04-29 9:40AM EDT | 107.00 | 18.77 | 15.65 | 15.80 | 0.00 | - | - | 10 | 10.43% |
| TLT250321P00109000 | 2024-03-15 3:01PM EDT | 109.00 | 16.17 | 18.65 | 18.85 | 0.00 | - | - | 16 | 18.16% |
| TLT250321P00110000 | 2024-05-13 11:08AM EDT | 110.00 | 19.60 | 18.55 | 18.75 | 0.00 | - | 50 | 0 | 11.21% |
| TLT250321P00115000 | 2024-04-16 11:10AM EDT | 115.00 | 26.48 | 23.55 | 23.75 | 0.00 | - | 10 | 0 | 13.33% |
| TLT250321P00120000 | 2024-05-03 2:20PM EDT | 120.00 | 30.27 | 28.55 | 28.70 | 0.00 | - | 1 | 0 | 14.36% |
| TLT250321P00125000 | 2024-03-28 3:47PM EDT | 125.00 | 30.55 | 36.90 | 37.10 | 0.00 | - | 1 | 0 | 37.03% |
| TLT250321P00130000 | 2024-03-27 2:27PM EDT | 130.00 | 35.68 | 41.90 | 42.10 | 0.00 | - | 1 | 0 | 39.66% |
| TLT250321P00140000 | 2024-05-03 9:37AM EDT | 140.00 | 50.06 | 48.50 | 48.70 | 0.00 | - | 2 | 0 | 20.95% |
© 2024 Yahoo. Todos os direitos reservados.