Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.954,73 +3.407,73 (+5,63%)
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 comprapara24 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424C00080000 | 2024-04-19 3:09PM EDT | 80.00 | 9.07 | 9.15 | 9.25 | -1.93 | -17.55% | 3 | 29 | 54.69% |
| TLT240424C00081000 | 2024-04-12 2:00PM EDT | 81.00 | 9.95 | 8.15 | 8.25 | 0.00 | - | 1 | 1 | 49.41% |
| TLT240424C00086000 | 2024-04-19 10:26AM EDT | 86.00 | 3.05 | 3.15 | 3.25 | +0.27 | +9.71% | 2 | 37 | 23.05% |
| TLT240424C00087000 | 2024-04-19 1:53PM EDT | 87.00 | 2.14 | 2.22 | 2.27 | +0.17 | +8.63% | 269 | 195 | 18.36% |
| TLT240424C00088000 | 2024-04-19 3:54PM EDT | 88.00 | 1.26 | 1.32 | 1.37 | +0.14 | +12.50% | 590 | 1,038 | 15.38% |
| TLT240424C00089000 | 2024-04-19 3:58PM EDT | 89.00 | 0.58 | 0.60 | 0.64 | +0.09 | +18.37% | 1,935 | 1,868 | 13.53% |
| TLT240424C00090000 | 2024-04-19 3:59PM EDT | 90.00 | 0.20 | 0.20 | 0.22 | +0.04 | +25.00% | 4,495 | 6,399 | 12.99% |
| TLT240424C00091000 | 2024-04-19 3:58PM EDT | 91.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 4,659 | 2,366 | 13.77% |
| TLT240424C00092000 | 2024-04-19 3:54PM EDT | 92.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 375 | 4,204 | 16.60% |
| TLT240424C00093000 | 2024-04-19 3:51PM EDT | 93.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 93 | 514 | 18.75% |
| TLT240424C00094000 | 2024-04-19 3:55PM EDT | 94.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 379 | 350 | 22.66% |
| TLT240424C00095000 | 2024-04-19 3:19PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 267 | 172 | 26.17% |
| TLT240424C00096000 | 2024-04-19 9:59AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 308 | 27.34% |
| TLT240424C00097000 | 2024-04-16 11:50AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 26 | 30.47% |
| TLT240424C00098000 | 2024-04-12 3:52PM EDT | 98.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 33.59% |
| TLT240424C00100000 | 2024-04-12 11:23AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 39.84% |
| TLT240424C00101000 | 2024-04-12 3:50PM EDT | 101.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 42.97% |
| TLT240424C00105000 | 2024-04-09 1:22PM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 50.00% |
Opções de vendapara24 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240424P00081000 | 2024-04-11 1:06PM EDT | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 34.38% |
| TLT240424P00083000 | 2024-04-19 1:16PM EDT | 83.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 316 | 26.56% |
| TLT240424P00084000 | 2024-04-19 3:57PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 291 | 22.66% |
| TLT240424P00085000 | 2024-04-19 3:17PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 546 | 1,575 | 20.70% |
| TLT240424P00086000 | 2024-04-19 3:56PM EDT | 86.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 410 | 1,201 | 17.58% |
| TLT240424P00087000 | 2024-04-19 3:57PM EDT | 87.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 5,692 | 5,695 | 15.14% |
| TLT240424P00088000 | 2024-04-19 3:59PM EDT | 88.00 | 0.16 | 0.14 | 0.16 | -0.07 | -30.43% | 10,162 | 3,409 | 13.43% |
| TLT240424P00089000 | 2024-04-19 3:59PM EDT | 89.00 | 0.44 | 0.42 | 0.44 | -0.16 | -26.67% | 3,531 | 3,411 | 12.31% |
| TLT240424P00090000 | 2024-04-19 3:58PM EDT | 90.00 | 1.10 | 1.00 | 1.05 | -0.20 | -15.38% | 264 | 390 | 12.40% |
| TLT240424P00091000 | 2024-04-19 3:18PM EDT | 91.00 | 1.88 | 1.86 | 1.91 | -0.35 | -15.70% | 237 | 178 | 13.28% |
| TLT240424P00092000 | 2024-04-19 3:45PM EDT | 92.00 | 2.93 | 2.83 | 2.88 | -0.32 | -9.85% | 5 | 11 | 15.82% |
| TLT240424P00093000 | 2024-04-18 1:52PM EDT | 93.00 | 4.29 | 3.80 | 3.90 | 0.00 | - | 4 | 1 | 22.07% |
| TLT240424P00094000 | 2024-04-18 11:37AM EDT | 94.00 | 5.15 | 4.80 | 4.90 | 0.00 | - | 1 | 1 | 26.37% |
| TLT240424P00095000 | 2024-04-18 3:53PM EDT | 95.00 | 6.15 | 5.80 | 5.90 | 0.00 | - | 9 | 2 | 30.66% |
| TLT240424P00099000 | 2024-04-11 1:01PM EDT | 99.00 | 9.10 | 9.80 | 9.90 | 0.00 | - | - | 0 | 46.09% |
© 2024 Yahoo. Todos os direitos reservados.