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
67.615,04 +352,16 (+0,52%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00080000 | 2024-05-24 12:59PM EDT | 2024-06-07 | 11.32 | 10.45 | 10.60 | 0.00 | - | 2 | 7 | 55.27% |
| TLT240614C00080000 | 2024-05-17 3:40PM EDT | 2024-06-14 | 11.57 | 10.50 | 10.60 | 0.00 | - | 3 | 3 | 39.06% |
| TLT240621C00080000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 10.55 | 10.50 | 10.60 | +0.77 | +7.87% | 109 | 615 | 31.93% |
| TLT240628C00080000 | 2024-05-31 2:50PM EDT | 2024-06-28 | 10.35 | 10.55 | 10.65 | -1.42 | -12.06% | 9 | 210 | 29.40% |
| TLT240705C00080000 | 2024-05-31 2:26PM EDT | 2024-07-05 | 10.45 | 10.55 | 10.70 | +1.39 | +15.34% | 2 | 2 | 27.69% |
| TLT240719C00080000 | 2024-05-31 10:22AM EDT | 2024-07-19 | 10.70 | 10.55 | 10.70 | +0.95 | +9.74% | 4 | 109 | 23.39% |
| TLT240816C00080000 | 2024-05-31 10:37AM EDT | 2024-08-16 | 10.62 | 10.75 | 10.90 | +0.68 | +6.84% | 5 | 805 | 21.75% |
| TLT240920C00080000 | 2024-05-30 12:33PM EDT | 2024-09-20 | 11.10 | 10.95 | 11.10 | +0.75 | +7.25% | 1 | 413 | 20.12% |
| TLT240930C00080000 | 2024-05-31 1:21PM EDT | 2024-09-30 | 10.90 | 11.05 | 11.20 | +1.20 | +12.37% | 3 | 133 | 20.19% |
| TLT241018C00080000 | 2024-05-31 2:26PM EDT | 2024-10-18 | 11.00 | 11.10 | 11.25 | +0.45 | +4.27% | 2 | 64 | 19.25% |
| TLT241115C00080000 | 2024-05-30 12:00PM EDT | 2024-11-15 | 11.30 | 11.35 | 11.50 | +0.50 | +4.63% | 2 | 33 | 19.34% |
| TLT241220C00080000 | 2024-05-31 9:32AM EDT | 2024-12-20 | 11.50 | 11.55 | 11.70 | +1.30 | +12.75% | 1 | 356 | 18.78% |
| TLT241231C00080000 | 2024-05-31 12:57PM EDT | 2024-12-31 | 11.50 | 11.55 | 11.75 | +1.20 | +11.65% | 51 | 38 | 18.57% |
| TLT250117C00080000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 11.75 | 11.70 | 11.90 | +0.75 | +6.82% | 59 | 3,302 | 18.67% |
| TLT250221C00080000 | 2024-05-29 10:58AM EDT | 2025-02-21 | 10.80 | 12.00 | 12.15 | 0.00 | - | 60 | 232 | 18.59% |
| TLT250321C00080000 | 2024-05-31 10:03AM EDT | 2025-03-21 | 12.35 | 12.15 | 12.35 | +1.44 | +13.20% | 1 | 149 | 18.56% |
| TLT250331C00080000 | 2024-05-30 9:45AM EDT | 2025-03-31 | 11.50 | 12.25 | 12.40 | 0.00 | - | 1 | 99 | 18.46% |
| TLT250417C00080000 | 2024-05-29 2:49PM EDT | 2025-04-17 | 12.38 | 12.35 | 12.50 | +1.27 | +11.43% | 1 | 70 | 18.37% |
| TLT250516C00080000 | 2024-05-31 3:30PM EDT | 2025-05-16 | 12.45 | 12.50 | 12.70 | +0.45 | +3.75% | 2 | 368 | 18.36% |
| TLT260116C00080000 | 2024-05-31 2:29PM EDT | 2026-01-16 | 14.00 | 13.85 | 14.30 | +0.40 | +2.94% | 13 | 4,083 | 18.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607P00080000 | 2024-05-31 2:47PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 270 | 35.94% |
| TLT240612P00080000 | 2024-05-30 9:45AM EDT | 2024-06-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 27.34% |
| TLT240614P00080000 | 2024-05-30 9:30AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 287 | 27.93% |
| TLT240621P00080000 | 2024-05-31 2:58PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 41 | 18,552 | 22.66% |
| TLT240628P00080000 | 2024-05-31 3:24PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20 | 4,054 | 20.90% |
| TLT240705P00080000 | 2024-05-30 11:27AM EDT | 2024-07-05 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 29 | 20.22% |
| TLT240719P00080000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 183 | 1,870 | 18.51% |
| TLT240816P00080000 | 2024-05-31 3:26PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 51 | 5,910 | 17.14% |
| TLT240920P00080000 | 2024-05-31 9:33AM EDT | 2024-09-20 | 0.24 | 0.23 | 0.25 | -0.05 | -17.24% | 3 | 7,213 | 15.50% |
| TLT240930P00080000 | 2024-05-29 2:26PM EDT | 2024-09-30 | 0.37 | 0.24 | 0.28 | 0.00 | - | 35 | 312 | 15.26% |
| TLT241018P00080000 | 2024-05-31 9:44AM EDT | 2024-10-18 | 0.31 | 0.32 | 0.34 | -0.05 | -13.89% | 12 | 3,843 | 14.97% |
| TLT241115P00080000 | 2024-05-31 2:00PM EDT | 2024-11-15 | 0.50 | 0.48 | 0.51 | -0.17 | -25.37% | 11 | 1,247 | 15.28% |
| TLT241220P00080000 | 2024-05-31 3:54PM EDT | 2024-12-20 | 0.68 | 0.65 | 0.69 | -0.05 | -6.85% | 1 | 1,458 | 15.25% |
| TLT241231P00080000 | 2024-05-29 11:40AM EDT | 2024-12-31 | 0.88 | 0.67 | 0.71 | 0.00 | - | 10 | 376 | 14.99% |
| TLT250117P00080000 | 2024-05-31 12:59PM EDT | 2025-01-17 | 0.80 | 0.74 | 0.79 | -0.04 | -4.76% | 226 | 20,612 | 14.94% |
| TLT250221P00080000 | 2024-05-30 2:53PM EDT | 2025-02-21 | 1.00 | 0.86 | 0.91 | 0.00 | - | 13 | 326 | 14.62% |
| TLT250321P00080000 | 2024-05-31 2:19PM EDT | 2025-03-21 | 1.01 | 0.97 | 1.03 | -0.03 | -2.88% | 764 | 358 | 14.53% |
| TLT250331P00080000 | 2024-05-31 10:38AM EDT | 2025-03-31 | 1.02 | 1.02 | 1.07 | +0.14 | +15.91% | 60 | 69 | 14.49% |
| TLT250417P00080000 | 2024-05-30 1:25PM EDT | 2025-04-17 | 1.26 | 1.12 | 1.18 | 0.00 | - | 13 | 3,397 | 14.62% |
| TLT250516P00080000 | 2024-05-31 2:23PM EDT | 2025-05-16 | 1.30 | 1.24 | 1.34 | -0.08 | -5.80% | 1 | 146 | 14.72% |
| TLT260116P00080000 | 2024-05-30 9:55AM EDT | 2026-01-16 | 2.81 | 2.31 | 2.93 | 0.00 | - | 3 | 1,652 | 16.04% |
© 2024 Yahoo. Todos os direitos reservados.