Mercado fechará em 1 h 11 min
BOVESPA
122.485,17 +153,78 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.492,01 -112,04 (-0,21%) PETROLEO CRU
80,89 +0,06 (+0,07%) OURO
2.312,00 -18,80 (-0,81%) Bitcoin USD
60.982,90 -1.090,43 (-1,76%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:49PM EDT. Mercado aberto.
Preço de exercício:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00130000 | 2024-05-15 3:55PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,455 | 121.88% |
| TLT240719C00130000 | 2024-06-12 10:55AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 46.09% |
| TLT240816C00130000 | 2024-06-14 1:34PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 903 | 33.59% |
| TLT240920C00130000 | 2024-06-25 10:17AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 458 | 28.22% |
| TLT241018C00130000 | 2024-06-24 11:08AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 252 | 25.78% |
| TLT241115C00130000 | 2024-06-17 11:02AM EDT | 2024-11-15 | 0.11 | 0.08 | 0.10 | 0.00 | - | 1 | 772 | 24.85% |
| TLT241220C00130000 | 2024-06-20 3:44PM EDT | 2024-12-20 | 0.14 | 0.10 | 0.12 | 0.00 | - | 13 | 493 | 22.85% |
| TLT250117C00130000 | 2024-06-21 2:04PM EDT | 2025-01-17 | 0.17 | 0.14 | 0.17 | 0.00 | - | 1 | 5,867 | 22.41% |
| TLT250221C00130000 | 2024-06-24 9:52AM EDT | 2025-02-21 | 0.21 | 0.18 | 0.21 | 0.00 | - | 10 | 420 | 21.49% |
| TLT250321C00130000 | 2024-06-24 3:15PM EDT | 2025-03-21 | 0.26 | 0.22 | 0.26 | 0.00 | - | 17 | 83 | 21.09% |
| TLT250417C00130000 | 2024-06-07 1:46PM EDT | 2025-04-17 | 0.26 | 0.26 | 0.31 | 0.00 | - | 1 | 132 | 20.75% |
| TLT250516C00130000 | 2024-06-25 11:14AM EDT | 2025-05-16 | 0.35 | 0.32 | 0.37 | -0.05 | -12.50% | 2 | 237 | 20.47% |
| TLT260116C00130000 | 2024-06-26 9:30AM EDT | 2026-01-16 | 1.13 | 1.20 | 1.37 | -0.18 | -13.74% | 293 | 10,772 | 20.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00130000 | 2023-07-18 10:16AM EDT | 2024-06-28 | 28.10 | 35.10 | 38.20 | 0.00 | - | 5 | 0 | 292.48% |
| TLT240719P00130000 | 2023-12-29 2:01PM EDT | 2024-07-19 | 30.96 | 35.20 | 35.40 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240816P00130000 | 2023-10-04 10:00AM EDT | 2024-08-16 | 44.10 | 41.15 | 42.85 | 0.00 | - | 1 | 0 | 108.59% |
| TLT240920P00130000 | 2024-06-12 2:00PM EDT | 2024-09-20 | 36.90 | 36.95 | 37.10 | 0.00 | - | 1 | 0 | 39.43% |
| TLT241018P00130000 | 2024-01-24 2:55PM EDT | 2024-10-18 | 36.82 | 36.25 | 36.35 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241115P00130000 | 2023-11-27 11:04AM EDT | 2024-11-15 | 39.69 | 27.50 | 32.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250117P00130000 | 2024-06-13 3:13PM EDT | 2025-01-17 | 36.10 | 36.90 | 37.05 | 0.00 | - | 2 | 13 | 24.98% |
| TLT250221P00130000 | 2024-04-02 12:46PM EDT | 2025-02-21 | 37.93 | 40.95 | 42.15 | 0.00 | - | 1 | 0 | 51.06% |
| TLT250321P00130000 | 2024-06-04 10:00AM EDT | 2025-03-21 | 37.50 | 36.90 | 37.05 | 0.00 | - | 20 | 0 | 21.90% |
| TLT250516P00130000 | 2024-05-29 11:40AM EDT | 2025-05-16 | 41.20 | 36.90 | 37.05 | 0.00 | - | 1 | 0 | 19.95% |
| TLT260116P00130000 | 2024-06-21 2:07PM EDT | 2026-01-16 | 36.23 | 36.90 | 37.05 | 0.00 | - | 2 | 13 | 15.13% |
© 2024 Yahoo. Todos os direitos reservados.