Mercado fechará em 1 h 5 min
BOVESPA
122.502,17 +170,78 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.453,35 -150,70 (-0,29%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,40 -20,40 (-0,88%) Bitcoin USD
60.917,39 -1.251,28 (-2,01%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 02:55PM EDT. Mercado aberto.
Preço de exercício:108.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00108000 | 2024-06-13 10:41AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 269 | 59.38% |
| TLT240719C00108000 | 2024-06-24 10:39AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 90 | 479 | 24.61% |
| TLT240816C00108000 | 2024-06-25 10:08AM EDT | 2024-08-16 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 10 | 1,165 | 19.83% |
| TLT240920C00108000 | 2024-06-26 9:30AM EDT | 2024-09-20 | 0.17 | 0.15 | 0.16 | 0.00 | - | 26 | 1,303 | 17.77% |
| TLT240930C00108000 | 2024-06-20 2:37PM EDT | 2024-09-30 | 0.26 | 0.19 | 0.21 | 0.00 | - | 10 | 457 | 17.77% |
| TLT241018C00108000 | 2024-06-25 3:19PM EDT | 2024-10-18 | 0.35 | 0.28 | 0.30 | +0.01 | +2.94% | 1 | 4,724 | 17.65% |
| TLT241115C00108000 | 2024-06-26 12:45PM EDT | 2024-11-15 | 0.47 | 0.45 | 0.48 | -0.07 | -12.96% | 11 | 959 | 17.75% |
| TLT241220C00108000 | 2024-06-26 10:50AM EDT | 2024-12-20 | 0.64 | 0.62 | 0.66 | -0.09 | -12.33% | 2 | 561 | 17.35% |
| TLT241231C00108000 | 2024-06-24 2:55PM EDT | 2024-12-31 | 0.78 | 0.65 | 0.70 | 0.00 | - | 2 | 137 | 17.13% |
| TLT250117C00108000 | 2024-06-26 9:45AM EDT | 2025-01-17 | 0.83 | 0.79 | 0.83 | -0.02 | -2.35% | 20 | 1,014 | 17.25% |
| TLT250321C00108000 | 2024-06-21 10:05AM EDT | 2025-03-21 | 1.34 | 1.15 | 1.19 | 0.00 | - | 15 | 56 | 16.96% |
| TLT250331C00108000 | 2024-06-26 11:35AM EDT | 2025-03-31 | 1.21 | 1.19 | 1.25 | +0.19 | +18.63% | 1 | 710 | 16.94% |
| TLT250516C00108000 | 2024-06-14 3:46PM EDT | 2025-05-16 | 1.98 | 1.50 | 1.58 | 0.00 | - | 100 | 281 | 17.07% |
| TLT250620C00108000 | 2024-06-24 12:03PM EDT | 2025-06-20 | 1.90 | 1.77 | 1.86 | 0.00 | - | 100 | 340 | 17.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00108000 | 2024-05-08 3:29PM EDT | 2024-06-28 | 17.80 | 16.40 | 16.55 | 0.00 | - | 1 | 0 | 182.13% |
| TLT240719P00108000 | 2024-01-10 4:54PM EDT | 2024-07-19 | 12.25 | 14.10 | 14.30 | 0.00 | - | 15 | 30 | 0.00% |
| TLT240816P00108000 | 2024-06-06 3:34PM EDT | 2024-08-16 | 14.65 | 14.95 | 15.05 | 0.00 | - | 1 | 0 | 25.44% |
| TLT240920P00108000 | 2024-06-11 9:35AM EDT | 2024-09-20 | 16.85 | 14.90 | 15.05 | 0.00 | - | 10 | 0 | 19.68% |
| TLT240930P00108000 | 2024-05-15 3:16PM EDT | 2024-09-30 | 15.97 | 13.35 | 13.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241115P00108000 | 2024-05-29 2:32PM EDT | 2024-11-15 | 19.30 | 14.95 | 15.05 | 0.00 | - | 62 | 1 | 15.38% |
| TLT241220P00108000 | 2024-06-18 10:40AM EDT | 2024-12-20 | 14.21 | 14.95 | 15.05 | 0.00 | - | 48 | 48 | 13.79% |
| TLT250117P00108000 | 2024-05-03 10:31AM EDT | 2025-01-17 | 18.60 | 17.70 | 17.80 | 0.00 | - | 2 | 4 | 28.04% |
| TLT250331P00108000 | 2024-06-11 9:35AM EDT | 2025-03-31 | 16.92 | 15.00 | 15.15 | 0.00 | - | - | 10 | 11.89% |
| TLT250516P00108000 | 2024-06-14 1:54PM EDT | 2025-05-16 | 14.00 | 15.10 | 15.25 | 0.00 | - | - | 3 | 11.71% |
© 2024 Yahoo. Todos os direitos reservados.