Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.045,70 -495,42 (-0,81%)
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 comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250620C00080000 | 2024-06-27 11:29AM EDT | 80.00 | 15.32 | 13.70 | 14.05 | 0.00 | - | 2 | 23 | 19.34% |
| TLT250620C00089000 | 2024-06-24 3:47PM EDT | 89.00 | 9.30 | 7.55 | 7.80 | 0.00 | - | 10 | 30 | 17.71% |
| TLT250620C00090000 | 2024-06-28 3:59PM EDT | 90.00 | 7.20 | 7.05 | 7.25 | -1.02 | -12.41% | 92 | 31 | 17.63% |
| TLT250620C00092000 | 2024-06-28 1:29PM EDT | 92.00 | 6.45 | 5.95 | 6.15 | -0.65 | -9.15% | 22 | 25 | 17.27% |
| TLT250620C00093000 | 2024-06-28 3:40PM EDT | 93.00 | 5.75 | 5.40 | 5.70 | -0.85 | -12.88% | 10 | 63 | 17.27% |
| TLT250620C00094000 | 2024-06-28 11:02AM EDT | 94.00 | 5.55 | 5.05 | 5.25 | -0.55 | -9.02% | 25 | 339 | 17.19% |
| TLT250620C00095000 | 2024-06-28 12:18PM EDT | 95.00 | 5.03 | 4.60 | 4.80 | -0.64 | -11.29% | 38 | 55 | 17.05% |
| TLT250620C00096000 | 2024-06-28 3:33PM EDT | 96.00 | 4.45 | 4.20 | 4.40 | -0.75 | -14.42% | 15 | 84 | 16.98% |
| TLT250620C00097000 | 2024-06-28 3:25PM EDT | 97.00 | 4.15 | 3.75 | 4.05 | -0.64 | -13.36% | 14 | 783 | 16.99% |
| TLT250620C00098000 | 2024-06-26 11:48AM EDT | 98.00 | 4.25 | 3.45 | 3.70 | 0.00 | - | 15 | 53 | 16.93% |
| TLT250620C00099000 | 2024-06-27 12:59PM EDT | 99.00 | 4.07 | 3.20 | 3.35 | 0.00 | - | 1 | 112 | 16.80% |
| TLT250620C00100000 | 2024-06-28 12:51PM EDT | 100.00 | 3.00 | 2.88 | 3.05 | -0.75 | -20.00% | 88 | 108 | 16.75% |
| TLT250620C00101000 | 2024-06-20 9:30AM EDT | 101.00 | 3.55 | 2.49 | 2.72 | 0.00 | - | - | 1 | 16.54% |
| TLT250620C00102000 | 2024-06-28 1:26PM EDT | 102.00 | 2.68 | 2.29 | 2.47 | -0.42 | -13.55% | 52 | 8 | 16.52% |
| TLT250620C00104000 | 2024-06-28 1:29PM EDT | 104.00 | 2.19 | 1.82 | 2.05 | -0.47 | -17.67% | 1 | 5 | 16.57% |
| TLT250620C00105000 | 2024-06-28 10:53AM EDT | 105.00 | 2.10 | 1.65 | 1.86 | -0.26 | -11.02% | 10 | 32 | 16.57% |
| TLT250620C00106000 | 2024-06-27 11:06AM EDT | 106.00 | 2.25 | 1.50 | 1.70 | 0.00 | - | 6 | 16 | 16.63% |
| TLT250620C00108000 | 2024-06-24 12:03PM EDT | 108.00 | 1.78 | 1.26 | 1.40 | -0.12 | -6.32% | 100 | 340 | 16.67% |
| TLT250620C00109000 | 2024-06-18 3:23PM EDT | 109.00 | 1.94 | 1.10 | 1.28 | 0.00 | - | - | 5 | 16.74% |
| TLT250620C00110000 | 2024-06-28 11:28AM EDT | 110.00 | 1.20 | 0.99 | 1.17 | -0.38 | -24.05% | 25 | 122 | 16.81% |
| TLT250620C00111000 | 2024-06-21 1:24PM EDT | 111.00 | 1.52 | 0.87 | 1.07 | 0.00 | - | 3 | 3 | 16.88% |
| TLT250620C00112000 | 2024-06-21 12:14PM EDT | 112.00 | 1.38 | 0.79 | 0.98 | 0.00 | - | 1 | 1 | 16.97% |
| TLT250620C00115000 | 2024-06-28 11:04AM EDT | 115.00 | 0.84 | 0.59 | 0.77 | -0.19 | -18.45% | 352 | 311 | 17.31% |
| TLT250620C00121000 | 2024-06-21 9:56AM EDT | 121.00 | 0.73 | 0.49 | 0.56 | 0.00 | - | 2 | 1 | 18.57% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250620P00076000 | 2024-06-28 9:42AM EDT | 76.00 | 0.62 | 0.74 | 0.81 | +0.06 | +10.71% | 80 | 1 | 16.36% |
| TLT250620P00080000 | 2024-06-28 3:28PM EDT | 80.00 | 1.25 | 1.23 | 1.34 | +0.25 | +25.00% | 614 | 14 | 15.56% |
| TLT250620P00081000 | 2024-06-27 2:50PM EDT | 81.00 | 1.15 | 1.42 | 1.53 | 0.00 | - | 10 | 26 | 15.45% |
| TLT250620P00082000 | 2024-06-21 2:57PM EDT | 82.00 | 1.23 | 1.59 | 1.73 | 0.00 | - | 2 | 8 | 15.29% |
| TLT250620P00083000 | 2024-06-27 9:43AM EDT | 83.00 | 1.47 | 1.81 | 1.94 | 0.00 | - | 3 | 9 | 15.09% |
| TLT250620P00084000 | 2024-06-26 9:43AM EDT | 84.00 | 1.66 | 2.05 | 2.19 | 0.00 | - | 10 | 11 | 14.96% |
| TLT250620P00085000 | 2024-06-28 3:58PM EDT | 85.00 | 2.36 | 2.32 | 2.46 | +0.58 | +32.58% | 16 | 16 | 14.81% |
| TLT250620P00086000 | 2024-06-26 1:39PM EDT | 86.00 | 2.16 | 2.61 | 2.78 | 0.00 | - | 10 | 81 | 14.75% |
| TLT250620P00087000 | 2024-06-26 1:27PM EDT | 87.00 | 2.47 | 2.94 | 3.05 | 0.00 | - | 11 | 120 | 14.45% |
| TLT250620P00088000 | 2024-06-28 1:04PM EDT | 88.00 | 3.15 | 3.25 | 3.40 | +0.39 | +14.13% | 1 | 52 | 14.31% |
| TLT250620P00089000 | 2024-06-26 3:42PM EDT | 89.00 | 3.19 | 3.65 | 3.85 | 0.00 | - | 82 | 296 | 14.38% |
| TLT250620P00090000 | 2024-06-28 3:58PM EDT | 90.00 | 4.10 | 4.05 | 4.20 | +0.55 | +15.49% | 334 | 255 | 14.08% |
| TLT250620P00091000 | 2024-06-25 2:44PM EDT | 91.00 | 3.45 | 4.45 | 4.65 | 0.00 | - | 1 | 27 | 13.97% |
| TLT250620P00092000 | 2024-06-28 3:41PM EDT | 92.00 | 4.90 | 4.95 | 5.10 | +1.05 | +27.27% | 14 | 6 | 13.79% |
| TLT250620P00093000 | 2024-06-27 12:45PM EDT | 93.00 | 4.66 | 5.40 | 5.65 | 0.00 | - | 13 | 32 | 13.79% |
| TLT250620P00094000 | 2024-06-28 2:00PM EDT | 94.00 | 5.76 | 5.95 | 6.15 | +0.57 | +10.98% | 10 | 202 | 13.56% |
| TLT250620P00096000 | 2024-06-20 2:44PM EDT | 96.00 | 5.90 | 7.05 | 7.35 | 0.00 | - | - | 502 | 13.41% |
| TLT250620P00097000 | 2024-06-18 3:57PM EDT | 97.00 | 6.15 | 7.70 | 7.95 | 0.00 | - | - | 2 | 13.20% |
| TLT250620P00098000 | 2024-06-20 3:58PM EDT | 98.00 | 7.05 | 8.35 | 8.65 | 0.00 | - | - | 10 | 13.20% |
© 2024 Yahoo. Todos os direitos reservados.