Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.580,47 +118,30 (+0,21%) PETROLEO CRU
79,96 +0,73 (+0,92%) OURO
2.420,30 +34,80 (+1,46%) Bitcoin USD
66.917,55 +1.772,89 (+2,72%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250331C00065000 | 2024-05-13 11:08AM EDT | 65.00 | 25.85 | 26.70 | 26.95 | 0.00 | - | 8 | 44 | 24.76% |
| TLT250331C00070000 | 2024-04-04 10:29AM EDT | 70.00 | 23.70 | 19.60 | 21.90 | 0.00 | - | 5 | 7 | 19.90% |
| TLT250331C00075000 | 2024-05-16 10:38AM EDT | 75.00 | 18.50 | 17.45 | 17.70 | 0.00 | - | 4 | 59 | 20.85% |
| TLT250331C00080000 | 2024-05-10 11:53AM EDT | 80.00 | 12.36 | 13.20 | 13.40 | 0.00 | - | 1 | 99 | 19.06% |
| TLT250331C00081000 | 2024-04-04 12:06PM EDT | 81.00 | 13.95 | 11.35 | 11.55 | 0.00 | - | 1 | 1 | 14.33% |
| TLT250331C00082000 | 2024-05-08 1:09PM EDT | 82.00 | 10.92 | 11.65 | 11.80 | 0.00 | - | - | 1 | 18.47% |
| TLT250331C00084000 | 2024-04-26 10:26AM EDT | 84.00 | 8.39 | 10.15 | 10.30 | 0.00 | - | 5 | 49 | 17.99% |
| TLT250331C00085000 | 2024-04-25 3:22PM EDT | 85.00 | 7.34 | 9.45 | 9.55 | 0.00 | - | 20 | 105 | 17.66% |
| TLT250331C00086000 | 2024-05-06 11:31AM EDT | 86.00 | 8.00 | 8.75 | 8.90 | 0.00 | - | 2 | 25 | 17.58% |
| TLT250331C00087000 | 2024-05-07 12:02PM EDT | 87.00 | 8.25 | 8.10 | 8.20 | 0.00 | - | 20 | 20 | 17.26% |
| TLT250331C00088000 | 2024-05-15 9:59AM EDT | 88.00 | 7.85 | 7.45 | 7.60 | 0.00 | - | 40 | 220 | 17.19% |
| TLT250331C00089000 | 2024-05-15 9:59AM EDT | 89.00 | 7.25 | 6.85 | 7.00 | 0.00 | - | 2 | 86 | 17.03% |
| TLT250331C00090000 | 2024-05-17 10:28AM EDT | 90.00 | 6.54 | 6.30 | 6.45 | +0.29 | +4.64% | 17 | 293 | 16.94% |
| TLT250331C00091000 | 2024-05-15 1:05PM EDT | 91.00 | 6.40 | 5.75 | 5.90 | 0.00 | - | 11 | 6,182 | 16.77% |
| TLT250331C00092000 | 2024-05-17 9:43AM EDT | 92.00 | 5.50 | 5.25 | 5.40 | -0.30 | -5.17% | 10 | 235 | 16.68% |
| TLT250331C00093000 | 2024-05-16 2:14PM EDT | 93.00 | 5.30 | 4.85 | 4.90 | 0.00 | - | 35 | 6,128 | 16.49% |
| TLT250331C00094000 | 2024-05-09 1:08PM EDT | 94.00 | 4.09 | 4.35 | 4.50 | 0.00 | - | 1 | 159 | 16.52% |
| TLT250331C00095000 | 2024-05-15 10:41AM EDT | 95.00 | 4.30 | 3.95 | 4.05 | 0.00 | - | 2 | 260 | 16.33% |
| TLT250331C00096000 | 2024-05-06 1:53PM EDT | 96.00 | 3.39 | 3.60 | 3.70 | 0.00 | - | 2 | 267 | 16.35% |
| TLT250331C00097000 | 2024-05-14 2:30PM EDT | 97.00 | 3.20 | 3.25 | 3.35 | 0.00 | - | 3 | 185 | 16.30% |
| TLT250331C00098000 | 2024-05-13 2:04PM EDT | 98.00 | 2.79 | 2.94 | 3.05 | 0.00 | - | 1 | 241 | 16.33% |
| TLT250331C00099000 | 2024-05-14 3:58PM EDT | 99.00 | 2.70 | 2.65 | 2.72 | 0.00 | - | 1 | 92 | 16.19% |
| TLT250331C00100000 | 2024-05-17 11:34AM EDT | 100.00 | 2.40 | 2.38 | 2.45 | -0.26 | -9.52% | 13 | 344 | 16.16% |
| TLT250331C00101000 | 2024-05-15 10:52AM EDT | 101.00 | 2.34 | 2.14 | 2.20 | 0.00 | - | 3 | 227 | 16.13% |
| TLT250331C00102000 | 2024-05-14 1:15PM EDT | 102.00 | 1.93 | 1.92 | 1.99 | 0.00 | - | 3 | 192 | 16.16% |
| TLT250331C00103000 | 2024-05-10 10:52AM EDT | 103.00 | 1.53 | 1.73 | 1.79 | 0.00 | - | 1 | 206 | 16.18% |
| TLT250331C00104000 | 2024-05-14 3:55PM EDT | 104.00 | 1.56 | 1.55 | 1.61 | 0.00 | - | 9 | 200 | 16.19% |
| TLT250331C00105000 | 2024-05-15 12:37PM EDT | 105.00 | 1.44 | 1.39 | 1.45 | -0.17 | -10.56% | 20 | 200 | 16.22% |
| TLT250331C00106000 | 2024-05-10 3:50PM EDT | 106.00 | 1.15 | 1.24 | 1.31 | 0.00 | - | 1 | 98 | 16.29% |
| TLT250331C00107000 | 2024-05-06 10:13AM EDT | 107.00 | 1.10 | 1.12 | 1.18 | 0.00 | - | - | 2 | 16.33% |
| TLT250331C00108000 | 2024-05-17 9:35AM EDT | 108.00 | 1.00 | 1.01 | 1.07 | 0.00 | - | 1 | 3 | 16.42% |
| TLT250331C00109000 | 2024-04-15 11:49AM EDT | 109.00 | 0.95 | 1.05 | 1.11 | 0.00 | - | 5 | 5 | 17.20% |
| TLT250331C00110000 | 2024-05-17 1:26PM EDT | 110.00 | 0.85 | 0.83 | 0.88 | -0.10 | -10.53% | 91 | 1,865 | 16.59% |
| TLT250331C00111000 | 2024-04-17 1:00PM EDT | 111.00 | 0.80 | 0.75 | 0.80 | 0.00 | - | 2 | 42 | 16.69% |
| TLT250331C00112000 | 2024-04-24 3:32PM EDT | 112.00 | 0.65 | 0.69 | 0.74 | 0.00 | - | 1 | 2 | 16.86% |
| TLT250331C00113000 | 2024-04-18 12:40PM EDT | 113.00 | 0.67 | 0.63 | 0.68 | 0.00 | - | - | 2 | 16.99% |
| TLT250331C00115000 | 2024-05-16 9:58AM EDT | 115.00 | 0.63 | 0.54 | 0.59 | 0.00 | - | 9 | 1,152 | 17.37% |
| TLT250331C00120000 | 2024-05-15 12:52PM EDT | 120.00 | 0.43 | 0.39 | 0.44 | 0.00 | - | 2 | 223 | 18.45% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250331P00065000 | 2024-05-13 3:59PM EDT | 65.00 | 0.18 | 0.13 | 0.18 | 0.00 | - | 1 | 1 | 19.73% |
| TLT250331P00070000 | 2024-05-13 3:59PM EDT | 70.00 | 0.30 | 0.23 | 0.28 | 0.00 | - | 1 | 6 | 17.48% |
| TLT250331P00075000 | 2024-05-08 11:41AM EDT | 75.00 | 0.56 | 0.45 | 0.49 | 0.00 | - | 150 | 216 | 15.63% |
| TLT250331P00080000 | 2024-05-16 2:59PM EDT | 80.00 | 0.88 | 0.95 | 1.01 | 0.00 | - | 6 | 69 | 14.56% |
| TLT250331P00081000 | 2024-05-07 11:01AM EDT | 81.00 | 1.26 | 1.11 | 1.17 | 0.00 | - | 5 | 9 | 14.41% |
| TLT250331P00083000 | 2024-04-30 12:15PM EDT | 83.00 | 2.50 | 1.49 | 1.55 | 0.00 | - | 1 | 2 | 14.09% |
| TLT250331P00084000 | 2024-05-02 11:45AM EDT | 84.00 | 2.70 | 1.71 | 1.78 | 0.00 | - | - | 10 | 13.94% |
| TLT250331P00085000 | 2024-05-16 3:50PM EDT | 85.00 | 1.88 | 1.96 | 2.03 | 0.00 | - | 19 | 115 | 13.78% |
| TLT250331P00086000 | 2024-05-10 3:04PM EDT | 86.00 | 2.27 | 2.24 | 2.32 | -0.41 | -15.30% | 1 | 102 | 13.66% |
| TLT250331P00087000 | 2024-05-10 3:23PM EDT | 87.00 | 3.02 | 2.56 | 2.63 | 0.00 | - | 1 | 60 | 13.51% |
| TLT250331P00088000 | 2024-05-15 1:56PM EDT | 88.00 | 2.73 | 2.90 | 2.98 | 0.00 | - | 1 | 105 | 13.39% |
| TLT250331P00089000 | 2024-05-16 2:51PM EDT | 89.00 | 3.09 | 3.25 | 3.35 | 0.00 | - | 23 | 61 | 13.23% |
| TLT250331P00090000 | 2024-05-17 1:29PM EDT | 90.00 | 3.72 | 3.65 | 3.80 | -0.44 | -10.58% | 1 | 98 | 13.21% |
| TLT250331P00091000 | 2024-05-07 9:49AM EDT | 91.00 | 4.59 | 4.10 | 4.25 | 0.00 | - | 1 | 46 | 13.08% |
| TLT250331P00092000 | 2024-05-17 11:31AM EDT | 92.00 | 4.56 | 4.60 | 4.70 | +0.16 | +3.64% | 1 | 58 | 12.85% |
| TLT250331P00093000 | 2024-04-15 2:35PM EDT | 93.00 | 7.12 | 4.75 | 4.90 | 0.00 | - | 1 | 21 | 11.78% |
| TLT250331P00094000 | 2024-05-17 12:49PM EDT | 94.00 | 5.65 | 5.65 | 5.75 | +0.30 | +5.61% | 1 | 7 | 12.52% |
| TLT250331P00095000 | 2024-05-17 12:49PM EDT | 95.00 | 6.24 | 6.20 | 6.35 | +0.24 | +4.00% | 1 | 63 | 12.42% |
| TLT250331P00096000 | 2024-04-16 3:58PM EDT | 96.00 | 9.22 | 6.85 | 6.95 | 0.00 | - | 1 | 7 | 12.20% |
| TLT250331P00097000 | 2024-05-08 10:09AM EDT | 97.00 | 8.30 | 7.50 | 7.60 | 0.00 | - | 1 | 3 | 12.02% |
| TLT250331P00098000 | 2024-05-13 3:59PM EDT | 98.00 | 9.02 | 8.15 | 8.30 | 0.00 | - | 1 | 141 | 11.90% |
| TLT250331P00099000 | 2024-05-13 3:59PM EDT | 99.00 | 9.77 | 8.90 | 9.00 | 0.00 | - | 1 | 0 | 11.66% |
| TLT250331P00100000 | 2024-05-08 9:35AM EDT | 100.00 | 10.45 | 9.60 | 9.75 | 0.00 | - | 7 | 38 | 11.47% |
| TLT250331P00105000 | 2024-05-17 10:04AM EDT | 105.00 | 13.60 | 13.75 | 13.95 | +0.55 | +4.21% | 20 | 113 | 10.55% |
| TLT250331P00107000 | 2024-04-29 9:41AM EDT | 107.00 | 18.74 | 15.65 | 15.85 | 0.00 | - | - | 10 | 10.76% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 109.00 | 18.49 | 18.75 | 18.95 | 0.00 | - | 10 | 0 | 18.34% |
| TLT250331P00110000 | 2024-05-07 10:41AM EDT | 110.00 | 18.95 | 18.60 | 18.75 | 0.00 | - | 1 | 1 | 11.04% |
| TLT250331P00115000 | 2024-04-11 9:46AM EDT | 115.00 | 24.80 | 24.75 | 24.95 | 0.00 | - | 10 | 0 | 21.78% |
| TLT250331P00120000 | 2024-04-16 10:28AM EDT | 120.00 | 31.86 | 28.55 | 28.70 | 0.00 | - | - | 0 | 14.16% |
© 2024 Yahoo. Todos os direitos reservados.