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
67.738,74 +290,27 (+0,43%)
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:81.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00081000 | 2024-05-23 9:44AM EDT | 2024-06-07 | 10.70 | 9.45 | 9.60 | 0.00 | - | - | 1 | 50.78% |
| TLT240621C00081000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 9.45 | 9.50 | 9.60 | -0.35 | -3.57% | 371 | 33 | 29.30% |
| TLT240628C00081000 | 2024-05-29 11:17AM EDT | 2024-06-28 | 8.10 | 9.55 | 9.70 | 0.00 | - | 1 | 1 | 28.52% |
| TLT240719C00081000 | 2024-05-29 1:08PM EDT | 2024-07-19 | 8.01 | 9.60 | 9.75 | 0.00 | - | 1 | 53 | 22.56% |
| TLT240816C00081000 | 2024-05-29 11:18AM EDT | 2024-08-16 | 8.39 | 9.80 | 9.95 | 0.00 | - | 1 | 44 | 20.75% |
| TLT240920C00081000 | 2024-05-29 9:47AM EDT | 2024-09-20 | 8.85 | 10.05 | 10.15 | 0.00 | - | 25 | 32 | 19.14% |
| TLT240930C00081000 | 2024-05-30 9:55AM EDT | 2024-09-30 | 9.27 | 10.15 | 10.25 | 0.00 | - | 1 | 14 | 19.19% |
| TLT241018C00081000 | 2024-05-01 10:51AM EDT | 2024-10-18 | 9.00 | 10.20 | 10.35 | 0.00 | - | 5 | 33 | 18.67% |
| TLT241115C00081000 | 2024-05-28 1:47PM EDT | 2024-11-15 | 10.20 | 10.45 | 10.60 | 0.00 | - | 43 | 44 | 18.68% |
| TLT241220C00081000 | 2024-05-23 9:52AM EDT | 2024-12-20 | 11.40 | 10.70 | 10.85 | 0.00 | - | 3 | 181 | 18.38% |
| TLT241231C00081000 | 2024-05-23 9:53AM EDT | 2024-12-31 | 11.45 | 10.75 | 10.90 | 0.00 | - | 3 | 22 | 18.16% |
| TLT250117C00081000 | 2024-05-29 9:58AM EDT | 2025-01-17 | 9.99 | 10.90 | 11.05 | 0.00 | - | 1 | 460 | 18.24% |
| TLT250221C00081000 | 2024-05-01 3:25PM EDT | 2025-02-21 | 10.38 | 11.20 | 11.35 | 0.00 | - | 2 | 2 | 18.34% |
| TLT250321C00081000 | 2024-05-29 1:26PM EDT | 2025-03-21 | 10.20 | 11.35 | 11.50 | 0.00 | - | 2 | 5 | 18.07% |
| TLT250331C00081000 | 2024-05-30 11:38AM EDT | 2025-03-31 | 10.90 | 11.45 | 11.60 | 0.00 | - | 1 | 2 | 18.17% |
| TLT250417C00081000 | 2024-05-14 3:23PM EDT | 2025-04-17 | 12.30 | 11.55 | 11.75 | 0.00 | - | 1 | 3 | 18.26% |
| TLT260116C00081000 | 2024-05-21 3:04PM EDT | 2026-01-16 | 14.28 | 12.15 | 14.00 | 0.00 | - | 1 | 36 | 19.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607P00081000 | 2024-05-30 10:28AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 20 | 32.81% |
| TLT240614P00081000 | 2024-05-30 10:30AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 25.39% |
| TLT240621P00081000 | 2024-05-31 3:38PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 8 | 2,048 | 22.07% |
| TLT240628P00081000 | 2024-05-30 3:56PM EDT | 2024-06-28 | 0.05 | 0.02 | 0.04 | 0.00 | - | 25 | 38 | 19.92% |
| TLT240719P00081000 | 2024-05-31 9:33AM EDT | 2024-07-19 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 2 | 2,499 | 17.68% |
| TLT240816P00081000 | 2024-05-31 10:34AM EDT | 2024-08-16 | 0.19 | 0.17 | 0.20 | -0.03 | -13.64% | 31 | 1,718 | 16.31% |
| TLT240920P00081000 | 2024-05-31 9:49AM EDT | 2024-09-20 | 0.29 | 0.28 | 0.30 | -0.06 | -17.14% | 10 | 3,266 | 14.94% |
| TLT240930P00081000 | 2024-05-29 1:21PM EDT | 2024-09-30 | 0.47 | 0.30 | 0.33 | 0.00 | - | 26 | 95 | 14.67% |
| TLT241018P00081000 | 2024-05-30 10:35AM EDT | 2024-10-18 | 0.44 | 0.39 | 0.42 | 0.00 | - | 1 | 446 | 14.65% |
| TLT241115P00081000 | 2024-05-29 1:46PM EDT | 2024-11-15 | 0.79 | 0.57 | 0.62 | 0.00 | - | 8 | 372 | 15.04% |
| TLT241220P00081000 | 2024-05-28 12:33PM EDT | 2024-12-20 | 0.71 | 0.76 | 0.81 | 0.00 | - | 1 | 635 | 14.95% |
| TLT241231P00081000 | 2024-05-22 10:37AM EDT | 2024-12-31 | 0.72 | 0.80 | 0.85 | 0.00 | - | 30 | 40 | 14.82% |
| TLT250117P00081000 | 2024-05-30 2:40PM EDT | 2025-01-17 | 1.00 | 0.87 | 0.93 | 0.00 | - | 1 | 326 | 14.72% |
| TLT250221P00081000 | 2024-05-30 1:34PM EDT | 2025-02-21 | 1.02 | 1.02 | 1.07 | -0.12 | -10.53% | 1 | 16 | 14.45% |
| TLT250321P00081000 | 2024-05-21 10:11AM EDT | 2025-03-21 | 1.03 | 1.14 | 1.19 | 0.00 | - | 4 | 170 | 14.33% |
| TLT250331P00081000 | 2024-05-30 11:06AM EDT | 2025-03-31 | 1.32 | 1.19 | 1.24 | 0.00 | - | 2 | 11 | 14.32% |
| TLT250417P00081000 | 2024-05-29 9:30AM EDT | 2025-04-17 | 1.49 | 1.29 | 1.38 | 0.00 | - | 2 | 4 | 14.55% |
| TLT250516P00081000 | 2024-05-23 11:14AM EDT | 2025-05-16 | 1.37 | 1.43 | 1.53 | 0.00 | - | 1 | 12 | 14.55% |
| TLT260116P00081000 | 2024-05-29 1:34PM EDT | 2026-01-16 | 3.10 | 2.38 | 3.10 | 0.00 | - | 3 | 171 | 15.64% |
© 2024 Yahoo. Todos os direitos reservados.