Mercado fechará em 56 mins
BOVESPA
122.393,83 +62,44 (+0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.434,33 -169,72 (-0,32%) PETROLEO CRU
80,78 -0,05 (-0,06%) OURO
2.310,80 -20,00 (-0,86%) Bitcoin USD
60.789,19 -1.469,07 (-2,36%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:04PM EDT. Mercado aberto.
Preço de exercício:104.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240626C00104000 | 2024-06-13 3:58PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 16 | 78.13% |
| TLT240628C00104000 | 2024-06-18 3:57PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 789 | 49.22% |
| TLT240719C00104000 | 2024-06-25 3:04PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 200 | 3,421 | 20.90% |
| TLT240816C00104000 | 2024-06-26 2:34PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 45 | 6,566 | 17.19% |
| TLT240920C00104000 | 2024-06-26 2:29PM EDT | 2024-09-20 | 0.29 | 0.29 | 0.31 | -0.08 | -21.62% | 236 | 7,295 | 16.43% |
| TLT240930C00104000 | 2024-06-26 1:14PM EDT | 2024-09-30 | 0.37 | 0.36 | 0.39 | -0.06 | -13.95% | 1 | 215 | 16.50% |
| TLT241018C00104000 | 2024-06-26 12:59PM EDT | 2024-10-18 | 0.53 | 0.51 | 0.53 | -0.09 | -14.52% | 109 | 1,048 | 16.53% |
| TLT241115C00104000 | 2024-06-25 11:30AM EDT | 2024-11-15 | 0.80 | 0.80 | 0.83 | -0.10 | -11.11% | 2 | 120 | 17.05% |
| TLT241220C00104000 | 2024-06-26 2:23PM EDT | 2024-12-20 | 1.05 | 1.04 | 1.08 | -0.16 | -13.22% | 2 | 125 | 16.76% |
| TLT241231C00104000 | 2024-06-26 10:35AM EDT | 2024-12-31 | 1.13 | 1.09 | 1.15 | -0.12 | -9.60% | 3 | 282 | 16.65% |
| TLT250117C00104000 | 2024-06-25 12:00PM EDT | 2025-01-17 | 1.30 | 1.28 | 1.33 | -0.10 | -7.14% | 301 | 1,935 | 16.86% |
| TLT250221C00104000 | 2024-06-20 12:55PM EDT | 2025-02-21 | 1.75 | 1.52 | 1.57 | 0.00 | - | 485 | 1,785 | 16.65% |
| TLT250321C00104000 | 2024-06-26 2:24PM EDT | 2025-03-21 | 1.76 | 1.75 | 1.81 | -0.34 | -16.19% | 4 | 221 | 16.74% |
| TLT250331C00104000 | 2024-06-13 2:27PM EDT | 2025-03-31 | 1.99 | 1.82 | 1.89 | 0.00 | - | 101 | 276 | 16.74% |
| TLT250516C00104000 | 2024-06-18 1:45PM EDT | 2025-05-16 | 2.56 | 2.18 | 2.32 | 0.00 | - | 10 | 145 | 17.02% |
| TLT250620C00104000 | 2024-06-20 10:35AM EDT | 2025-06-20 | 2.66 | 2.48 | 2.59 | 0.00 | - | - | 2 | 17.04% |
| TLT260116C00104000 | 2024-06-26 12:02PM EDT | 2026-01-16 | 4.65 | 4.10 | 4.65 | -0.05 | -1.06% | 5 | 2,601 | 18.45% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00104000 | 2024-06-13 3:11PM EDT | 2024-06-28 | 10.19 | 10.70 | 10.80 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240719P00104000 | 2024-06-21 12:28PM EDT | 2024-07-19 | 10.40 | 10.90 | 11.05 | 0.00 | - | 4 | 5 | 29.40% |
| TLT240816P00104000 | 2024-05-15 11:58AM EDT | 2024-08-16 | 12.10 | 9.45 | 9.60 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00104000 | 2024-05-17 1:11PM EDT | 2024-09-20 | 12.66 | 9.55 | 9.70 | 0.00 | - | 3 | 3 | 0.00% |
| TLT240930P00104000 | 2024-04-04 10:22AM EDT | 2024-09-30 | 11.61 | 14.10 | 14.25 | 0.00 | - | 10 | 0 | 37.90% |
| TLT241115P00104000 | 2024-06-25 12:34PM EDT | 2024-11-15 | 10.31 | 11.00 | 11.15 | +0.32 | +3.20% | 1 | 7 | 13.16% |
| TLT241220P00104000 | 2024-06-10 3:41PM EDT | 2024-12-20 | 13.15 | 11.15 | 11.35 | 0.00 | - | 2 | 13 | 13.39% |
| TLT250117P00104000 | 2024-06-24 1:26PM EDT | 2025-01-17 | 10.63 | 11.20 | 11.40 | 0.00 | - | 4 | 720 | 12.78% |
| TLT250321P00104000 | 2024-04-03 12:28PM EDT | 2025-03-21 | 12.70 | 14.40 | 14.55 | 0.00 | - | 3 | 3 | 23.81% |
| TLT260116P00104000 | 2024-06-04 10:03AM EDT | 2026-01-16 | 13.69 | 12.30 | 13.45 | 0.00 | - | 99 | 149 | 13.70% |
© 2024 Yahoo. Todos os direitos reservados.