Mercado fechará em 6 h 14 min
BOVESPA
119.117,77 -20,09 (-0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,41 +0,08 (+0,10%) OURO
2.332,40 +3,40 (+0,15%) 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 09:46AM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT260116C00045000 | 2024-06-13 11:42AM EDT | 45.00 | 48.47 | 46.50 | 51.50 | 0.00 | - | 14 | 146 | 51.21% |
| TLT260116C00050000 | 2024-06-13 1:46PM EDT | 50.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,115 | 0.00% |
| TLT260116C00055000 | 2024-06-14 1:36PM EDT | 55.00 | 39.60 | 38.95 | 39.25 | 0.00 | - | 30 | 280 | 23.63% |
| TLT260116C00060000 | 2024-06-14 11:52AM EDT | 60.00 | 34.65 | 33.95 | 34.55 | 0.00 | - | 3 | 740 | 23.32% |
| TLT260116C00065000 | 2024-06-17 3:32PM EDT | 65.00 | 29.30 | 29.10 | 29.95 | 0.00 | - | 3 | 164 | 22.51% |
| TLT260116C00070000 | 2024-06-17 10:03AM EDT | 70.00 | 24.58 | 24.45 | 25.85 | 0.00 | - | 123 | 1,852 | 23.07% |
| TLT260116C00071000 | 2024-06-05 11:53AM EDT | 71.00 | 23.75 | 23.60 | 24.95 | 0.00 | - | 16 | 26 | 22.68% |
| TLT260116C00072000 | 2024-06-14 3:47PM EDT | 72.00 | 23.65 | 22.85 | 23.95 | 0.00 | - | 1 | 35 | 21.89% |
| TLT260116C00073000 | 2024-06-12 10:32AM EDT | 73.00 | 21.80 | 21.90 | 23.15 | 0.00 | - | 30 | 9 | 21.85% |
| TLT260116C00074000 | 2024-06-10 3:18PM EDT | 74.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 110 | 177 | 0.00% |
| TLT260116C00075000 | 2024-06-17 2:33PM EDT | 75.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 10 | 694 | 0.00% |
| TLT260116C00076000 | 2024-06-04 12:53PM EDT | 76.00 | 19.00 | 19.35 | 20.70 | 0.00 | - | 5 | 277 | 21.30% |
| TLT260116C00077000 | 2024-06-13 10:23AM EDT | 77.00 | 18.80 | 18.70 | 19.85 | 0.00 | - | 35 | 80 | 20.94% |
| TLT260116C00078000 | 2024-06-14 9:44AM EDT | 78.00 | 18.90 | 17.90 | 19.25 | 0.00 | - | 5 | 89 | 21.31% |
| TLT260116C00079000 | 2024-06-10 1:12PM EDT | 79.00 | 15.50 | 17.20 | 18.30 | 0.00 | - | 1 | 39 | 20.60% |
| TLT260116C00080000 | 2024-06-17 3:33PM EDT | 80.00 | 16.75 | 16.45 | 17.65 | 0.00 | - | 167 | 4,348 | 20.73% |
| TLT260116C00081000 | 2024-06-12 1:05PM EDT | 81.00 | 15.80 | 15.60 | 17.05 | 0.00 | - | 1 | 36 | 20.94% |
| TLT260116C00082000 | 2024-06-14 12:47PM EDT | 82.00 | 15.92 | 14.90 | 16.35 | 0.00 | - | 1 | 126 | 20.83% |
| TLT260116C00083000 | 2024-06-14 11:53AM EDT | 83.00 | 15.15 | 14.15 | 15.50 | 0.00 | - | 1 | 222 | 20.30% |
| TLT260116C00084000 | 2024-06-17 2:55PM EDT | 84.00 | 13.93 | 13.75 | 14.65 | 0.00 | - | 4 | 675 | 19.76% |
| TLT260116C00085000 | 2024-06-17 3:19PM EDT | 85.00 | 13.43 | 13.05 | 13.95 | 0.00 | - | 17 | 3,875 | 19.56% |
| TLT260116C00086000 | 2024-06-06 9:46AM EDT | 86.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| TLT260116C00087000 | 2024-06-13 11:46AM EDT | 87.00 | 11.68 | 11.55 | 12.90 | 0.00 | - | 1 | 369 | 19.88% |
| TLT260116C00088000 | 2024-06-17 3:04PM EDT | 88.00 | 11.28 | 11.15 | 12.35 | 0.00 | - | 2 | 952 | 19.90% |
| TLT260116C00089000 | 2024-06-14 3:15PM EDT | 89.00 | 11.35 | 10.65 | 11.75 | 0.00 | - | 7 | 1,566 | 19.78% |
| TLT260116C00090000 | 2024-06-17 3:51PM EDT | 90.00 | 10.25 | 9.90 | 10.65 | 0.00 | - | 27 | 19,637 | 18.52% |
| TLT260116C00091000 | 2024-06-17 2:15PM EDT | 91.00 | 9.80 | 9.50 | 10.40 | 0.00 | - | 1 | 1,545 | 19.10% |
| TLT260116C00092000 | 2024-06-14 1:29PM EDT | 92.00 | 9.60 | 9.00 | 10.05 | 0.00 | - | 17 | 1,333 | 19.42% |
| TLT260116C00093000 | 2024-06-17 3:37PM EDT | 93.00 | 8.80 | 8.50 | 9.55 | 0.00 | - | 58 | 835 | 19.37% |
| TLT260116C00094000 | 2024-06-17 2:20PM EDT | 94.00 | 8.25 | 8.00 | 9.05 | 0.00 | - | 29 | 837 | 19.28% |
| TLT260116C00095000 | 2024-06-17 3:39PM EDT | 95.00 | 7.79 | 7.30 | 8.35 | 0.00 | - | 101 | 13,554 | 18.73% |
| TLT260116C00096000 | 2024-06-17 1:00PM EDT | 96.00 | 7.25 | 7.10 | 8.00 | 0.00 | - | 23 | 1,541 | 18.89% |
| TLT260116C00097000 | 2024-06-17 10:10AM EDT | 97.00 | 6.88 | 6.65 | 7.70 | 0.00 | - | 5 | 1,484 | 19.12% |
| TLT260116C00098000 | 2024-06-14 3:21PM EDT | 98.00 | 6.85 | 6.05 | 7.30 | 0.00 | - | 1,004 | 1,741 | 19.10% |
| TLT260116C00099000 | 2024-06-13 10:21AM EDT | 99.00 | 5.90 | 5.90 | 6.75 | 0.00 | - | 1 | 295 | 18.73% |
| TLT260116C00100000 | 2024-06-17 2:58PM EDT | 100.00 | 5.75 | 5.40 | 6.50 | 0.00 | - | 163 | 14,779 | 18.97% |
| TLT260116C00101000 | 2024-06-17 9:39AM EDT | 101.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 34 | 1,677 | 1.56% |
| TLT260116C00102000 | 2024-06-14 9:49AM EDT | 102.00 | 5.40 | 4.85 | 5.75 | 0.00 | - | 1 | 209 | 18.80% |
| TLT260116C00103000 | 2024-06-14 1:42PM EDT | 103.00 | 5.25 | 4.55 | 5.40 | 0.00 | - | 128 | 2,890 | 18.72% |
| TLT260116C00104000 | 2024-06-17 2:00PM EDT | 104.00 | 4.75 | 4.30 | 5.10 | 0.00 | - | 2 | 2,602 | 18.71% |
| TLT260116C00105000 | 2024-06-17 3:49PM EDT | 105.00 | 4.35 | 4.05 | 4.80 | 0.00 | - | 156 | 7,452 | 18.68% |
| TLT260116C00106000 | 2024-06-12 12:14PM EDT | 106.00 | 4.10 | 3.85 | 4.50 | 0.00 | - | 9 | 1,775 | 18.61% |
| TLT260116C00110000 | 2024-06-17 3:38PM EDT | 110.00 | 3.25 | 0.00 | 3.50 | 0.00 | - | 117 | 10,587 | 18.50% |
| TLT260116C00115000 | 2024-06-17 3:50PM EDT | 115.00 | 2.58 | 2.01 | 2.84 | 0.00 | - | 240 | 4,571 | 19.26% |
| TLT260116C00120000 | 2024-06-17 3:59PM EDT | 120.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 127 | 12,172 | 3.13% |
| TLT260116C00125000 | 2024-06-17 3:12PM EDT | 125.00 | 1.52 | 1.47 | 2.00 | 0.00 | - | 4 | 3,635 | 20.90% |
| TLT260116C00130000 | 2024-06-17 3:19PM EDT | 130.00 | 1.26 | 1.15 | 1.65 | 0.00 | - | 18 | 10,687 | 21.44% |
| TLT260116C00135000 | 2024-06-17 3:00PM EDT | 135.00 | 1.00 | 0.70 | 0.00 | 0.00 | - | 41 | 2,755 | 6.25% |
| TLT260116C00140000 | 2024-06-17 3:43PM EDT | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 95 | 20,868 | 6.25% |
| TLT260116C00145000 | 2024-06-14 10:49AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 5,207 | 6.25% |
| TLT260116C00150000 | 2024-06-17 3:27PM EDT | 150.00 | 0.56 | 0.64 | 0.00 | 0.00 | - | 7 | 5,912 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT260116P00045000 | 2024-06-17 2:54PM EDT | 45.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 500 | 2,030 | 28.52% |
| TLT260116P00050000 | 2024-06-11 12:32PM EDT | 50.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 1 | 403 | 26.76% |
| TLT260116P00055000 | 2024-05-14 11:12AM EDT | 55.00 | 0.28 | 0.13 | 0.23 | 0.00 | - | 2 | 144 | 22.53% |
| TLT260116P00060000 | 2024-05-16 9:53AM EDT | 60.00 | 0.30 | 0.24 | 0.37 | 0.00 | - | 20 | 303 | 21.07% |
| TLT260116P00065000 | 2024-06-17 11:04AM EDT | 65.00 | 0.44 | 0.16 | 0.72 | 0.00 | - | 140 | 424 | 20.70% |
| TLT260116P00070000 | 2024-06-14 2:30PM EDT | 70.00 | 0.60 | 0.00 | 1.02 | 0.00 | - | 20 | 510 | 19.02% |
| TLT260116P00071000 | 2024-06-17 3:31PM EDT | 71.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 6.25% |
| TLT260116P00072000 | 2024-06-10 1:06PM EDT | 72.00 | 1.00 | 0.00 | 1.18 | 0.00 | - | 10 | 134 | 18.41% |
| TLT260116P00073000 | 2024-06-12 1:19PM EDT | 73.00 | 0.95 | 0.90 | 1.32 | 0.00 | - | 1 | 150 | 18.33% |
| TLT260116P00074000 | 2024-06-14 10:19AM EDT | 74.00 | 1.00 | 0.00 | 1.43 | 0.00 | - | 1 | 153 | 18.07% |
| TLT260116P00075000 | 2024-06-17 3:11PM EDT | 75.00 | 1.11 | 1.10 | 1.45 | 0.00 | - | 41 | 791 | 17.43% |
| TLT260116P00076000 | 2024-06-10 3:46PM EDT | 76.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 537 | 572 | 3.13% |
| TLT260116P00077000 | 2024-06-12 9:45AM EDT | 77.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 3.13% |
| TLT260116P00078000 | 2024-06-17 2:04PM EDT | 78.00 | 1.50 | 0.00 | 1.99 | 0.00 | - | 50 | 120 | 17.18% |
| TLT260116P00079000 | 2024-06-10 3:45PM EDT | 79.00 | 1.96 | 1.60 | 2.15 | 0.00 | - | 500 | 573 | 16.94% |
| TLT260116P00080000 | 2024-06-14 12:05PM EDT | 80.00 | 1.74 | 1.70 | 2.35 | 0.00 | - | 14 | 1,700 | 16.79% |
| TLT260116P00081000 | 2024-06-13 10:54AM EDT | 81.00 | 2.16 | 2.00 | 2.58 | 0.00 | - | 1 | 169 | 16.69% |
| TLT260116P00082000 | 2024-06-17 3:31PM EDT | 82.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 649 | 3.13% |
| TLT260116P00083000 | 2024-06-13 9:44AM EDT | 83.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 3.13% |
| TLT260116P00084000 | 2024-06-14 3:48PM EDT | 84.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 1.56% |
| TLT260116P00085000 | 2024-06-17 2:07PM EDT | 85.00 | 3.07 | 2.57 | 3.30 | 0.00 | - | 1 | 6,198 | 15.33% |
| TLT260116P00086000 | 2024-06-13 10:04AM EDT | 86.00 | 3.37 | 2.89 | 3.85 | 0.00 | - | 2 | 260 | 15.83% |
| TLT260116P00087000 | 2024-06-14 12:57PM EDT | 87.00 | 3.40 | 0.00 | 4.20 | 0.00 | - | 28 | 1,010 | 15.77% |
| TLT260116P00088000 | 2024-06-17 9:49AM EDT | 88.00 | 4.15 | 3.50 | 4.40 | 0.00 | - | 40 | 1,031 | 15.31% |
| TLT260116P00089000 | 2024-06-13 3:16PM EDT | 89.00 | 4.20 | 3.90 | 4.90 | 0.00 | - | 2 | 4,635 | 15.50% |
| TLT260116P00090000 | 2024-06-17 11:18AM EDT | 90.00 | 4.75 | 4.20 | 4.70 | 0.00 | - | 48 | 7,701 | 14.07% |
| TLT260116P00091000 | 2024-06-12 2:20PM EDT | 91.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 23 | 1,603 | 0.78% |
| TLT260116P00092000 | 2024-06-14 1:42PM EDT | 92.00 | 5.20 | 5.05 | 6.10 | 0.00 | - | 28 | 1,243 | 15.09% |
| TLT260116P00093000 | 2024-06-17 3:31PM EDT | 93.00 | 5.99 | 5.55 | 6.45 | 0.00 | - | 38 | 1,680 | 14.76% |
| TLT260116P00094000 | 2024-06-17 3:31PM EDT | 94.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 13 | 1,281 | 0.00% |
| TLT260116P00095000 | 2024-06-17 9:57AM EDT | 95.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 4,850 | 0.00% |
| TLT260116P00096000 | 2024-05-15 1:39PM EDT | 96.00 | 8.19 | 6.70 | 7.50 | 0.00 | - | 4 | 401 | 13.50% |
| TLT260116P00097000 | 2024-06-17 2:10PM EDT | 97.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 0.00% |
| TLT260116P00098000 | 2024-06-13 10:34AM EDT | 98.00 | 8.80 | 8.05 | 11.00 | 0.00 | - | 1 | 380 | 18.37% |
| TLT260116P00099000 | 2024-06-07 3:00PM EDT | 99.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| TLT260116P00100000 | 2024-06-17 3:49PM EDT | 100.00 | 9.75 | 9.10 | 10.30 | 0.00 | - | 1 | 1,522 | 14.11% |
| TLT260116P00101000 | 2024-05-29 10:53AM EDT | 101.00 | 13.65 | 9.70 | 10.95 | 0.00 | - | 1 | 50 | 14.05% |
| TLT260116P00102000 | 2024-05-09 1:27PM EDT | 102.00 | 12.95 | 11.95 | 12.75 | 0.00 | - | 10 | 53 | 16.51% |
| TLT260116P00103000 | 2024-06-14 12:03PM EDT | 103.00 | 10.95 | 11.00 | 12.25 | 0.00 | - | 1 | 120 | 13.77% |
| TLT260116P00104000 | 2024-06-04 10:03AM EDT | 104.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 99 | 149 | 0.00% |
| TLT260116P00105000 | 2024-06-14 10:46AM EDT | 105.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 40 | 742 | 0.00% |
| TLT260116P00106000 | 2024-06-14 10:57AM EDT | 106.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 30 | 406 | 0.00% |
| TLT260116P00110000 | 2024-06-17 10:09AM EDT | 110.00 | 17.39 | 16.45 | 16.90 | 0.00 | - | 5 | 1,644 | 10.87% |
| TLT260116P00115000 | 2024-06-14 9:32AM EDT | 115.00 | 20.90 | 21.00 | 21.65 | 0.00 | - | 50 | 181 | 11.77% |
| TLT260116P00120000 | 2024-06-14 10:13AM EDT | 120.00 | 25.35 | 25.95 | 26.30 | 0.00 | - | 3 | 18 | 11.28% |
| TLT260116P00125000 | 2024-06-13 11:05AM EDT | 125.00 | 31.88 | 30.95 | 31.25 | 0.00 | - | 14 | 30 | 12.26% |
| TLT260116P00130000 | 2024-06-14 10:31AM EDT | 130.00 | 35.25 | 35.95 | 36.20 | 0.00 | - | 1 | 11 | 13.01% |
| TLT260116P00135000 | 2024-06-05 9:56AM EDT | 135.00 | 41.89 | 41.00 | 41.20 | 0.00 | - | 10 | 0 | 14.26% |
| TLT260116P00140000 | 2024-01-29 4:12PM EDT | 140.00 | 45.25 | 44.00 | 49.00 | 0.00 | - | 4 | 0 | 29.26% |
| TLT260116P00145000 | 2024-01-29 4:12PM EDT | 145.00 | 50.25 | 49.00 | 54.00 | 0.00 | - | 4 | 0 | 30.85% |
| TLT260116P00150000 | 2024-06-13 3:23PM EDT | 150.00 | 56.18 | 55.90 | 56.20 | 0.00 | - | 1 | 3 | 17.60% |
© 2024 Yahoo. Todos os direitos reservados.