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
67.620,01 +372,20 (+0,55%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00075000 | 2024-05-30 10:50AM EDT | 2024-06-21 | 14.62 | 15.45 | 15.60 | 0.00 | - | 1 | 68 | 45.02% |
| TLT240628C00075000 | 2024-05-21 2:00PM EDT | 2024-06-28 | 16.72 | 15.50 | 15.65 | 0.00 | - | 20 | 53 | 41.31% |
| TLT240719C00075000 | 2024-05-09 10:15AM EDT | 2024-07-19 | 15.20 | 15.50 | 15.65 | 0.00 | - | 1 | 66 | 31.20% |
| TLT240816C00075000 | 2024-05-28 1:41PM EDT | 2024-08-16 | 15.38 | 15.60 | 15.80 | 0.00 | - | 13 | 22 | 28.13% |
| TLT240920C00075000 | 2024-05-29 3:31PM EDT | 2024-09-20 | 14.35 | 15.80 | 15.90 | 0.00 | - | 7 | 255 | 24.78% |
| TLT240930C00075000 | 2024-05-29 2:27PM EDT | 2024-09-30 | 14.38 | 15.80 | 15.95 | 0.00 | - | 10 | 44 | 24.39% |
| TLT241018C00075000 | 2024-05-31 10:19AM EDT | 2024-10-18 | 15.87 | 15.85 | 16.00 | +0.29 | +1.86% | 8 | 45 | 23.37% |
| TLT241115C00075000 | 2024-04-24 10:32AM EDT | 2024-11-15 | 13.90 | 16.85 | 17.00 | 0.00 | - | 6 | 12 | 29.52% |
| TLT241220C00075000 | 2024-05-29 1:11PM EDT | 2024-12-20 | 14.55 | 16.10 | 16.25 | 0.00 | - | 1 | 141 | 21.56% |
| TLT241231C00075000 | 2024-05-16 10:45AM EDT | 2024-12-31 | 18.15 | 16.10 | 16.25 | 0.00 | - | 1 | 15 | 21.00% |
| TLT250117C00075000 | 2024-05-31 2:40PM EDT | 2025-01-17 | 16.07 | 16.15 | 16.35 | +1.24 | +8.36% | 2 | 2,508 | 20.95% |
| TLT250221C00075000 | 2024-05-30 11:23AM EDT | 2025-02-21 | 15.75 | 16.35 | 16.55 | 0.00 | - | 2 | 130 | 20.81% |
| TLT250321C00075000 | 2024-05-28 11:44AM EDT | 2025-03-21 | 16.55 | 16.40 | 16.65 | 0.00 | - | 4 | 11 | 20.37% |
| TLT250331C00075000 | 2024-05-30 3:19PM EDT | 2025-03-31 | 15.85 | 16.50 | 16.75 | 0.00 | - | 4 | 64 | 20.59% |
| TLT250417C00075000 | 2024-05-29 2:47PM EDT | 2025-04-17 | 15.15 | 16.55 | 16.80 | 0.00 | - | 10 | 16 | 20.31% |
| TLT250516C00075000 | 2024-05-29 11:10AM EDT | 2025-05-16 | 15.35 | 16.60 | 16.85 | 0.00 | - | 10 | 11 | 19.70% |
| TLT260116C00075000 | 2024-05-31 11:09AM EDT | 2026-01-16 | 17.78 | 17.45 | 19.25 | +0.68 | +3.98% | 1 | 676 | 22.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607P00075000 | 2024-05-09 11:51AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 50.00% |
| TLT240614P00075000 | 2024-05-29 10:55AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 9 | 37.50% |
| TLT240621P00075000 | 2024-05-31 3:28PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,794 | 30.47% |
| TLT240628P00075000 | 2024-05-31 10:15AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 663 | 28.52% |
| TLT240705P00075000 | 2024-05-29 11:49AM EDT | 2024-07-05 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 8 | 25.78% |
| TLT240719P00075000 | 2024-05-29 3:24PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.03 | 0.00 | - | 197 | 450 | 22.85% |
| TLT240816P00075000 | 2024-05-29 3:59PM EDT | 2024-08-16 | 0.10 | 0.06 | 0.08 | 0.00 | - | 2,355 | 2,471 | 21.09% |
| TLT240920P00075000 | 2024-05-30 3:00PM EDT | 2024-09-20 | 0.12 | 0.09 | 0.12 | 0.00 | - | 4 | 4,273 | 18.75% |
| TLT240930P00075000 | 2024-05-31 9:32AM EDT | 2024-09-30 | 0.11 | 0.10 | 0.13 | -0.08 | -42.11% | 20 | 162 | 18.21% |
| TLT241018P00075000 | 2024-05-29 12:02PM EDT | 2024-10-18 | 0.17 | 0.12 | 0.15 | 0.00 | - | 21 | 357 | 17.46% |
| TLT241115P00075000 | 2024-05-29 11:56AM EDT | 2024-11-15 | 0.19 | 0.19 | 0.22 | -0.07 | -26.92% | 10 | 1,765 | 17.19% |
| TLT241220P00075000 | 2024-05-31 10:49AM EDT | 2024-12-20 | 0.29 | 0.28 | 0.32 | -0.08 | -21.62% | 30 | 1,423 | 16.99% |
| TLT241231P00075000 | 2024-05-31 3:55PM EDT | 2024-12-31 | 0.30 | 0.27 | 0.32 | 0.00 | - | 20 | 528 | 16.55% |
| TLT250117P00075000 | 2024-05-29 2:13PM EDT | 2025-01-17 | 0.34 | 0.31 | 0.36 | -0.11 | -24.44% | 5 | 9,799 | 16.36% |
| TLT250221P00075000 | 2024-05-30 11:17AM EDT | 2025-02-21 | 0.45 | 0.38 | 0.43 | 0.00 | - | 151 | 148 | 15.92% |
| TLT250321P00075000 | 2024-05-28 2:08PM EDT | 2025-03-21 | 0.48 | 0.44 | 0.49 | 0.00 | - | 9 | 276 | 15.66% |
| TLT250331P00075000 | 2024-05-20 3:27PM EDT | 2025-03-31 | 0.48 | 0.47 | 0.51 | 0.00 | - | 50 | 266 | 15.56% |
| TLT250417P00075000 | 2024-05-15 11:23AM EDT | 2025-04-17 | 0.48 | 0.53 | 0.57 | 0.00 | - | 1 | 14 | 15.60% |
| TLT250516P00075000 | 2024-05-29 11:07AM EDT | 2025-05-16 | 0.76 | 0.59 | 0.67 | 0.00 | - | 10 | 13 | 15.63% |
| TLT260116P00075000 | 2024-05-31 3:03PM EDT | 2026-01-16 | 1.54 | 1.40 | 1.71 | -0.45 | -22.61% | 20 | 743 | 16.29% |
© 2024 Yahoo. Todos os direitos reservados.