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
67.724,13 +303,74 (+0,45%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00105000 | 2024-05-20 9:40AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 439 | 42.19% |
| TLT240614C00105000 | 2024-05-31 9:48AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 120 | 32.42% |
| TLT240621C00105000 | 2024-05-23 9:58AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 8,854 | 26.56% |
| TLT240628C00105000 | 2024-05-28 10:35AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 1,501 | 24.22% |
| TLT240719C00105000 | 2024-05-31 12:19PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 88 | 7,656 | 19.73% |
| TLT240816C00105000 | 2024-05-31 12:16PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 2 | 4,274 | 17.58% |
| TLT240920C00105000 | 2024-05-30 1:54PM EDT | 2024-09-20 | 0.18 | 0.20 | 0.22 | 0.00 | - | 2 | 21,325 | 16.97% |
| TLT240930C00105000 | 2024-05-31 1:01PM EDT | 2024-09-30 | 0.22 | 0.21 | 0.23 | +0.04 | +22.22% | 201 | 839 | 16.41% |
| TLT241018C00105000 | 2024-05-31 3:16PM EDT | 2024-10-18 | 0.28 | 0.27 | 0.29 | +0.03 | +12.00% | 1 | 997 | 16.14% |
| TLT241115C00105000 | 2024-05-30 1:25PM EDT | 2024-11-15 | 0.38 | 0.42 | 0.45 | 0.00 | - | 50 | 1,377 | 16.38% |
| TLT241220C00105000 | 2024-05-31 3:55PM EDT | 2024-12-20 | 0.60 | 0.60 | 0.63 | +0.05 | +9.09% | 162 | 18,939 | 16.31% |
| TLT241231C00105000 | 2024-05-30 11:18AM EDT | 2024-12-31 | 0.65 | 0.62 | 0.66 | +0.08 | +14.04% | 20 | 589 | 16.10% |
| TLT250117C00105000 | 2024-05-31 12:59PM EDT | 2025-01-17 | 0.76 | 0.75 | 0.82 | +0.07 | +10.14% | 28 | 20,669 | 16.53% |
| TLT250221C00105000 | 2024-05-30 2:28PM EDT | 2025-02-21 | 0.87 | 0.94 | 0.99 | 0.00 | - | 32 | 2,302 | 16.33% |
| TLT250321C00105000 | 2024-05-29 11:00AM EDT | 2025-03-21 | 0.94 | 1.09 | 1.16 | 0.00 | - | 50 | 427 | 16.38% |
| TLT250331C00105000 | 2024-05-23 11:51AM EDT | 2025-03-31 | 1.16 | 1.15 | 1.21 | -0.12 | -9.38% | 10 | 264 | 16.35% |
| TLT250417C00105000 | 2024-05-29 12:42PM EDT | 2025-04-17 | 1.09 | 1.27 | 1.35 | 0.00 | - | 15 | 339 | 16.53% |
| TLT250516C00105000 | 2024-05-29 11:08AM EDT | 2025-05-16 | 1.26 | 1.47 | 1.56 | 0.00 | - | 21 | 151 | 16.69% |
| TLT260116C00105000 | 2024-05-30 3:27PM EDT | 2026-01-16 | 3.40 | 3.15 | 3.80 | 0.00 | - | 110 | 6,328 | 18.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607P00105000 | 2024-05-16 9:42AM EDT | 2024-06-07 | 12.88 | 14.70 | 14.85 | 0.00 | - | - | 0 | 68.26% |
| TLT240621P00105000 | 2024-05-29 3:31PM EDT | 2024-06-21 | 16.25 | 14.70 | 14.85 | 0.00 | - | 1 | 2 | 41.99% |
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 2024-06-28 | 16.28 | 13.60 | 13.75 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719P00105000 | 2024-05-02 1:59PM EDT | 2024-07-19 | 16.05 | 14.65 | 14.85 | 0.00 | - | 4 | 0 | 27.52% |
| TLT240816P00105000 | 2024-05-23 9:45AM EDT | 2024-08-16 | 13.55 | 14.70 | 14.80 | 0.00 | - | 1 | 2 | 21.09% |
| TLT240920P00105000 | 2024-05-17 1:11PM EDT | 2024-09-20 | 13.66 | 14.70 | 14.80 | 0.00 | - | 9 | 9 | 17.51% |
| TLT240930P00105000 | 2024-05-01 3:32PM EDT | 2024-09-30 | 16.25 | 14.70 | 14.80 | 0.00 | - | 440 | 1 | 16.77% |
| TLT241018P00105000 | 2024-05-15 1:28PM EDT | 2024-10-18 | 12.80 | 14.70 | 14.80 | 0.00 | - | 2 | 3 | 15.67% |
| TLT241115P00105000 | 2024-05-23 9:45AM EDT | 2024-11-15 | 13.55 | 14.70 | 14.80 | 0.00 | - | 1 | 211 | 14.31% |
| TLT241220P00105000 | 2024-05-15 11:19AM EDT | 2024-12-20 | 13.10 | 14.70 | 14.80 | 0.00 | - | 29 | 56 | 13.03% |
| TLT241231P00105000 | 2024-03-20 9:45AM EDT | 2024-12-31 | 12.60 | 15.75 | 16.00 | 0.00 | - | 16 | 21 | 20.80% |
| TLT250117P00105000 | 2024-05-13 11:21AM EDT | 2025-01-17 | 14.65 | 14.70 | 14.85 | 0.00 | - | 709 | 1,475 | 12.72% |
| TLT250221P00105000 | 2024-04-05 10:37AM EDT | 2025-02-21 | 13.47 | 14.10 | 16.30 | 0.00 | - | 10 | 0 | 20.03% |
| TLT250321P00105000 | 2024-05-29 12:57PM EDT | 2025-03-21 | 16.36 | 14.65 | 14.90 | 0.00 | - | - | 20 | 11.70% |
| TLT250331P00105000 | 2024-05-17 10:04AM EDT | 2025-03-31 | 13.60 | 14.70 | 14.85 | 0.00 | - | 20 | 133 | 11.11% |
| TLT250417P00105000 | 2024-05-29 3:04PM EDT | 2025-04-17 | 16.44 | 14.70 | 14.95 | 0.00 | - | 22 | 25 | 11.56% |
| TLT260116P00105000 | 2024-05-23 9:43AM EDT | 2026-01-16 | 14.58 | 15.30 | 16.00 | 0.00 | - | 10 | 698 | 12.51% |
© 2024 Yahoo. Todos os direitos reservados.