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
67.597,75 +318,48 (+0,47%)
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:76.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00076000 | 2024-05-03 10:24AM EDT | 2024-06-21 | 13.80 | 14.45 | 14.60 | 0.00 | - | 11 | 37 | 42.38% |
| TLT240719C00076000 | 2024-04-16 10:08AM EDT | 2024-07-19 | 12.56 | 15.55 | 15.70 | 0.00 | - | 1 | 2 | 48.19% |
| TLT240816C00076000 | 2024-05-24 10:59AM EDT | 2024-08-16 | 15.37 | 14.70 | 14.80 | 0.00 | - | 1 | 1 | 26.56% |
| TLT240920C00076000 | 2024-05-07 12:30PM EDT | 2024-09-20 | 15.70 | 14.80 | 14.95 | 0.00 | - | 1 | 32 | 24.07% |
| TLT240930C00076000 | 2024-05-30 9:55AM EDT | 2024-09-30 | 13.93 | 14.85 | 15.00 | 0.00 | - | 1 | 8 | 23.68% |
| TLT241018C00076000 | 2024-04-18 3:18PM EDT | 2024-10-18 | 13.65 | 15.90 | 16.05 | 0.00 | - | 1 | 12 | 31.17% |
| TLT241115C00076000 | 2024-05-29 9:52AM EDT | 2024-11-15 | 13.90 | 15.00 | 15.15 | 0.00 | - | 1 | 33 | 21.60% |
| TLT241220C00076000 | 2024-05-31 10:00AM EDT | 2024-12-20 | 15.28 | 15.15 | 15.30 | +1.70 | +12.52% | 26 | 56 | 20.83% |
| TLT250117C00076000 | 2024-04-25 9:40AM EDT | 2025-01-17 | 12.80 | 16.10 | 16.25 | 0.00 | - | 12 | 357 | 25.38% |
| TLT250321C00076000 | 2024-05-21 1:21PM EDT | 2025-03-21 | 16.78 | 15.55 | 15.75 | 0.00 | - | 6 | 12 | 19.92% |
| TLT250417C00076000 | 2024-05-10 10:00AM EDT | 2025-04-17 | 15.80 | 15.65 | 15.90 | 0.00 | - | 1 | 5 | 19.83% |
| TLT260116C00076000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 16.70 | 16.65 | 17.50 | 0.00 | - | 1 | 282 | 19.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00076000 | 2024-05-28 3:17PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 339 | 28.52% |
| TLT240719P00076000 | 2024-05-29 3:05PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 10 | 948 | 22.27% |
| TLT240816P00076000 | 2024-05-31 1:10PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 1 | 87 | 20.22% |
| TLT240920P00076000 | 2024-05-20 9:53AM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | 0.00 | - | 1 | 217 | 17.87% |
| TLT240930P00076000 | 2024-05-20 10:59AM EDT | 2024-09-30 | 0.13 | 0.11 | 0.15 | 0.00 | - | 1 | 89 | 17.58% |
| TLT241018P00076000 | 2024-05-23 12:49PM EDT | 2024-10-18 | 0.13 | 0.15 | 0.18 | 0.00 | - | 2 | 115 | 17.04% |
| TLT241115P00076000 | 2024-05-31 2:00PM EDT | 2024-11-15 | 0.26 | 0.23 | 0.26 | +0.01 | +4.00% | 10 | 1,362 | 16.80% |
| TLT241220P00076000 | 2024-05-31 10:00AM EDT | 2024-12-20 | 0.32 | 0.31 | 0.36 | -0.10 | -23.81% | 26 | 145 | 16.48% |
| TLT250117P00076000 | 2024-05-31 11:34AM EDT | 2025-01-17 | 0.40 | 0.37 | 0.42 | -0.03 | -6.98% | 6 | 105 | 16.05% |
| TLT250321P00076000 | 2024-05-28 3:23PM EDT | 2025-03-21 | 0.57 | 0.52 | 0.56 | 0.00 | - | 60 | 65 | 15.35% |
| TLT250516P00076000 | 2024-05-29 12:17PM EDT | 2025-05-16 | 0.87 | 0.71 | 0.80 | 0.00 | - | 12 | 72 | 15.59% |
| TLT260116P00076000 | 2024-05-31 12:10PM EDT | 2026-01-16 | 1.73 | 1.46 | 2.03 | +0.22 | +14.57% | 1 | 141 | 16.62% |
© 2024 Yahoo. Todos os direitos reservados.