Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.522,60 +280,69 (+0,42%)
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:
Preço de exercício:100.00
Opções de comprapara5 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605C00100000 | 2024-05-22 11:46AM EDT | 2024-06-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 34 | 35.16% |
| TLT240607C00100000 | 2024-05-30 1:31PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 651 | 32.81% |
| TLT240614C00100000 | 2024-05-31 11:10AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 302 | 24.41% |
| TLT240621C00100000 | 2024-05-31 3:12PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 732 | 22,600 | 19.92% |
| TLT240628C00100000 | 2024-05-31 10:24AM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 2 | 5,409 | 18.07% |
| TLT240705C00100000 | 2024-05-31 2:01PM EDT | 2024-07-05 | 0.04 | 0.04 | 0.05 | 0.00 | - | 125 | 8 | 16.80% |
| TLT240719C00100000 | 2024-05-31 1:42PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 336 | 11,572 | 15.38% |
| TLT240816C00100000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 0.19 | 0.19 | 0.21 | +0.02 | +11.76% | 428 | 14,160 | 14.97% |
| TLT240920C00100000 | 2024-05-30 3:56PM EDT | 2024-09-20 | 0.40 | 0.39 | 0.43 | +0.05 | +14.29% | 124 | 8,582 | 14.94% |
| TLT240930C00100000 | 2024-05-31 2:20PM EDT | 2024-09-30 | 0.45 | 0.44 | 0.48 | +0.07 | +18.42% | 76 | 2,627 | 14.77% |
| TLT241018C00100000 | 2024-05-31 3:02PM EDT | 2024-10-18 | 0.59 | 0.57 | 0.60 | +0.10 | +20.41% | 1,011 | 9,126 | 14.77% |
| TLT241115C00100000 | 2024-05-31 10:13AM EDT | 2024-11-15 | 0.86 | 0.88 | 0.93 | +0.07 | +8.86% | 513 | 7,802 | 15.64% |
| TLT241220C00100000 | 2024-05-31 12:56PM EDT | 2024-12-20 | 1.18 | 1.16 | 1.20 | +0.15 | +14.56% | 35 | 22,873 | 15.66% |
| TLT241231C00100000 | 2024-05-31 3:22PM EDT | 2024-12-31 | 1.20 | 1.20 | 1.26 | +0.12 | +11.11% | 83 | 3,028 | 15.55% |
| TLT250117C00100000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 1.42 | 1.40 | 1.47 | +0.13 | +10.08% | 292 | 54,160 | 15.94% |
| TLT250221C00100000 | 2024-05-31 1:54PM EDT | 2025-02-21 | 1.65 | 1.68 | 1.72 | +0.12 | +7.84% | 37 | 908 | 15.88% |
| TLT250321C00100000 | 2024-05-31 2:59PM EDT | 2025-03-21 | 1.89 | 1.90 | 1.97 | +0.12 | +6.78% | 84 | 1,901 | 16.07% |
| TLT250331C00100000 | 2024-05-29 3:15PM EDT | 2025-03-31 | 1.68 | 1.98 | 2.09 | 0.00 | - | 27 | 410 | 16.24% |
| TLT250417C00100000 | 2024-05-31 9:36AM EDT | 2025-04-17 | 2.18 | 2.14 | 2.25 | +0.16 | +7.92% | 5 | 2,888 | 16.36% |
| TLT250516C00100000 | 2024-05-31 2:51PM EDT | 2025-05-16 | 2.38 | 2.37 | 2.52 | +0.16 | +7.21% | 69 | 357 | 16.56% |
| TLT260116C00100000 | 2024-05-31 3:42PM EDT | 2026-01-16 | 4.60 | 4.30 | 4.70 | +0.11 | +2.45% | 39 | 13,425 | 17.87% |
Opções de vendapara5 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00100000 | 2024-05-23 9:44AM EDT | 2024-06-05 | 8.55 | 9.70 | 9.85 | 0.00 | - | - | 1 | 59.77% |
| TLT240607P00100000 | 2024-05-08 10:18AM EDT | 2024-06-07 | 9.57 | 9.70 | 9.85 | 0.00 | - | - | 0 | 50.49% |
| TLT240614P00100000 | 2024-05-16 3:18PM EDT | 2024-06-14 | 8.00 | 9.70 | 9.80 | 0.00 | - | 40 | 41 | 36.62% |
| TLT240621P00100000 | 2024-05-31 9:56AM EDT | 2024-06-21 | 9.75 | 9.70 | 9.80 | -0.75 | -7.14% | 2 | 68 | 29.88% |
| TLT240628P00100000 | 2024-05-21 1:51PM EDT | 2024-06-28 | 8.51 | 9.65 | 9.85 | 0.00 | - | 1 | 11 | 27.10% |
| TLT240719P00100000 | 2024-05-22 12:12PM EDT | 2024-07-19 | 8.51 | 9.65 | 9.85 | 0.00 | - | 3 | 18 | 20.51% |
| TLT240816P00100000 | 2024-05-31 2:11PM EDT | 2024-08-16 | 10.00 | 9.70 | 9.80 | -0.63 | -5.93% | 6 | 1,011 | 15.63% |
| TLT240920P00100000 | 2024-05-29 1:15PM EDT | 2024-09-20 | 9.70 | 9.70 | 9.85 | -1.68 | -14.76% | 1 | 561 | 13.58% |
| TLT240930P00100000 | 2024-05-02 1:32PM EDT | 2024-09-30 | 11.11 | 9.70 | 9.85 | 0.00 | - | 67 | 158 | 13.01% |
| TLT241018P00100000 | 2024-05-29 12:32PM EDT | 2024-10-18 | 11.33 | 9.75 | 9.85 | 0.00 | - | 2 | 460 | 12.16% |
| TLT241115P00100000 | 2024-05-28 3:10PM EDT | 2024-11-15 | 10.23 | 9.85 | 10.00 | 0.00 | - | 1 | 346 | 12.39% |
| TLT241220P00100000 | 2024-05-31 10:06AM EDT | 2024-12-20 | 10.00 | 10.00 | 10.15 | -0.70 | -6.54% | 1 | 342 | 12.29% |
| TLT241231P00100000 | 2024-05-31 9:49AM EDT | 2024-12-31 | 10.15 | 10.00 | 10.15 | -0.71 | -6.54% | 1 | 954 | 11.98% |
| TLT250117P00100000 | 2024-05-30 1:35PM EDT | 2025-01-17 | 10.17 | 10.10 | 10.25 | -0.51 | -4.78% | 12 | 9,490 | 12.12% |
| TLT250221P00100000 | 2024-05-29 10:46AM EDT | 2025-02-21 | 11.45 | 10.20 | 10.35 | 0.00 | - | 1 | 46 | 11.82% |
| TLT250321P00100000 | 2024-05-21 1:50PM EDT | 2025-03-21 | 9.51 | 10.30 | 10.45 | 0.00 | - | 13 | 193 | 11.72% |
| TLT250331P00100000 | 2024-05-30 11:46AM EDT | 2025-03-31 | 10.98 | 10.30 | 10.50 | 0.00 | - | 4 | 38 | 11.74% |
| TLT250417P00100000 | 2024-05-31 9:47AM EDT | 2025-04-17 | 10.50 | 10.40 | 10.60 | +0.50 | +5.00% | 2 | 54 | 11.87% |
| TLT250516P00100000 | 2024-05-23 1:41PM EDT | 2025-05-16 | 10.11 | 10.55 | 10.75 | 0.00 | - | 4 | 6 | 11.96% |
| TLT260116P00100000 | 2024-05-31 9:57AM EDT | 2026-01-16 | 11.80 | 11.50 | 12.25 | -0.60 | -4.84% | 20 | 1,496 | 13.18% |
© 2024 Yahoo. Todos os direitos reservados.