Mercado fechará em 1 h 2 min
BOVESPA
122.502,98 +171,59 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.451,61 -152,44 (-0,29%) PETROLEO CRU
80,84 +0,01 (+0,01%) OURO
2.311,00 -19,80 (-0,85%) Bitcoin USD
60.883,64 -1.290,16 (-2,08%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:58PM EDT. Mercado aberto.
Preço de exercício:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00120000 | 2024-06-05 9:49AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,051 | 96.88% |
| TLT240719C00120000 | 2024-06-24 9:53AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,911 | 36.33% |
| TLT240726C00120000 | 2024-06-24 9:30AM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 17 | 32.03% |
| TLT240816C00120000 | 2024-06-26 2:27PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6 | 1,577 | 27.93% |
| TLT240920C00120000 | 2024-06-17 3:14PM EDT | 2024-09-20 | 0.08 | 0.04 | 0.06 | 0.00 | - | 2 | 1,021 | 23.54% |
| TLT240930C00120000 | 2024-06-24 11:08AM EDT | 2024-09-30 | 0.09 | 0.07 | 0.08 | 0.00 | - | 1 | 443 | 23.24% |
| TLT241018C00120000 | 2024-06-24 3:21PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.10 | 0.00 | - | 300 | 665 | 22.07% |
| TLT241115C00120000 | 2024-06-25 9:35AM EDT | 2024-11-15 | 0.17 | 0.14 | 0.17 | 0.00 | - | 60 | 1,422 | 21.58% |
| TLT241220C00120000 | 2024-06-26 9:51AM EDT | 2024-12-20 | 0.20 | 0.20 | 0.23 | -0.02 | -9.09% | 1 | 1,992 | 20.41% |
| TLT241231C00120000 | 2024-06-24 10:59AM EDT | 2024-12-31 | 0.26 | 0.21 | 0.25 | +0.01 | +4.00% | 20 | 511 | 20.12% |
| TLT250117C00120000 | 2024-06-26 12:19PM EDT | 2025-01-17 | 0.29 | 0.28 | 0.30 | -0.01 | -3.33% | 24 | 18,162 | 19.97% |
| TLT250221C00120000 | 2024-06-24 11:09AM EDT | 2025-02-21 | 0.37 | 0.35 | 0.37 | 0.00 | - | 3 | 229 | 19.25% |
| TLT250321C00120000 | 2024-06-25 9:34AM EDT | 2025-03-21 | 0.47 | 0.41 | 0.45 | -0.03 | -6.00% | 1 | 5,034 | 18.99% |
| TLT250331C00120000 | 2024-06-25 9:30AM EDT | 2025-03-31 | 0.51 | 0.42 | 0.47 | +0.03 | +6.25% | 3 | 230 | 18.82% |
| TLT250417C00120000 | 2024-06-26 10:58AM EDT | 2025-04-17 | 0.49 | 0.46 | 0.51 | -0.01 | -2.00% | 1 | 15,112 | 18.62% |
| TLT250516C00120000 | 2024-06-25 10:31AM EDT | 2025-05-16 | 0.63 | 0.57 | 0.62 | +0.01 | +1.61% | 20 | 1,028 | 18.59% |
| TLT260116C00120000 | 2024-06-26 2:28PM EDT | 2026-01-16 | 1.89 | 1.85 | 1.96 | -0.06 | -3.08% | 33 | 12,854 | 19.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00120000 | 2024-05-03 9:58AM EDT | 2024-06-28 | 30.21 | 29.70 | 29.80 | 0.00 | - | 171 | 0 | 309.18% |
| TLT240719P00120000 | 2023-12-22 4:48PM EDT | 2024-07-19 | 21.45 | 26.60 | 26.85 | 0.00 | - | 1 | 0 | 43.95% |
| TLT240816P00120000 | 2024-01-26 12:45PM EDT | 2024-08-16 | 26.20 | 26.25 | 26.35 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00120000 | 2024-05-03 10:05AM EDT | 2024-09-20 | 30.33 | 29.70 | 29.80 | 0.00 | - | 141 | 0 | 57.43% |
| TLT240930P00120000 | 2023-12-26 10:58AM EDT | 2024-09-30 | 21.22 | 26.30 | 26.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241018P00120000 | 2024-06-14 3:50PM EDT | 2024-10-18 | 25.35 | 26.90 | 27.05 | 0.00 | - | 243 | 243 | 25.88% |
| TLT241115P00120000 | 2023-11-28 1:17PM EDT | 2024-11-15 | 28.70 | 17.60 | 22.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241220P00120000 | 2024-06-13 3:36PM EDT | 2024-12-20 | 26.15 | 26.90 | 27.05 | 0.00 | - | 2 | 0 | 20.83% |
| TLT250117P00120000 | 2024-06-06 3:48PM EDT | 2025-01-17 | 26.70 | 26.90 | 27.05 | 0.00 | - | 1 | 5 | 19.36% |
| TLT250221P00120000 | 2024-05-01 3:31PM EDT | 2025-02-21 | 31.34 | 29.70 | 29.80 | 0.00 | - | 1 | 0 | 34.74% |
| TLT250321P00120000 | 2024-06-07 11:31AM EDT | 2025-03-21 | 28.18 | 26.90 | 27.05 | 0.00 | - | 10 | 0 | 16.97% |
| TLT250331P00120000 | 2024-04-16 10:28AM EDT | 2025-03-31 | 31.86 | 28.55 | 28.70 | 0.00 | - | - | 0 | 27.49% |
| TLT250417P00120000 | 2024-05-15 1:22PM EDT | 2025-04-17 | 28.16 | 25.20 | 25.45 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250516P00120000 | 2024-06-17 10:06AM EDT | 2025-05-16 | 26.70 | 26.90 | 27.05 | 0.00 | - | 2 | 4 | 15.45% |
| TLT260116P00120000 | 2024-06-21 12:02PM EDT | 2026-01-16 | 26.40 | 26.90 | 27.05 | 0.00 | - | 2 | 20 | 11.74% |
© 2024 Yahoo. Todos os direitos reservados.