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
67.627,27 +731,98 (+1,09%)
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:83.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240607C00083000 | 2024-05-31 2:52PM EDT | 2024-06-07 | 7.25 | 7.50 | 7.60 | -0.60 | -7.64% | 20 | 22 | 41.60% |
| TLT240621C00083000 | 2024-05-30 9:30AM EDT | 2024-06-21 | 6.66 | 7.45 | 7.60 | 0.00 | - | 5 | 296 | 24.02% |
| TLT240628C00083000 | 2024-05-31 2:50PM EDT | 2024-06-28 | 7.40 | 7.60 | 7.70 | +1.35 | +22.31% | 20 | 5 | 23.58% |
| TLT240719C00083000 | 2024-05-22 9:46AM EDT | 2024-07-19 | 8.85 | 7.65 | 7.80 | 0.00 | - | 5 | 381 | 19.58% |
| TLT240816C00083000 | 2024-05-23 10:26AM EDT | 2024-08-16 | 8.41 | 7.90 | 8.05 | 0.00 | - | 4 | 48 | 18.48% |
| TLT240920C00083000 | 2024-05-29 9:45AM EDT | 2024-09-20 | 7.10 | 8.20 | 8.35 | 0.00 | - | 5 | 83 | 17.76% |
| TLT240930C00083000 | 2024-04-03 9:42AM EDT | 2024-09-30 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| TLT241018C00083000 | 2024-05-15 10:37AM EDT | 2024-10-18 | 10.05 | 8.45 | 8.55 | 0.00 | - | 1 | 135 | 17.21% |
| TLT241115C00083000 | 2024-05-29 1:10PM EDT | 2024-11-15 | 7.50 | 8.80 | 8.95 | 0.00 | - | 13 | 26 | 17.98% |
| TLT241220C00083000 | 2024-05-31 9:40AM EDT | 2024-12-20 | 9.12 | 9.05 | 9.20 | +0.77 | +9.22% | 64 | 449 | 17.58% |
| TLT250117C00083000 | 2024-04-30 11:20AM EDT | 2025-01-17 | 8.24 | 8.65 | 8.75 | 0.00 | - | 100 | 278 | 14.38% |
| TLT250221C00083000 | 2024-04-23 2:50PM EDT | 2025-02-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TLT250321C00083000 | 2024-05-21 3:06PM EDT | 2025-03-21 | 10.83 | 9.85 | 10.00 | 0.00 | - | 5 | 6 | 17.69% |
| TLT250417C00083000 | 2024-05-09 1:03PM EDT | 2025-04-17 | 10.29 | 10.05 | 10.25 | 0.00 | - | 2 | 4 | 17.82% |
| TLT260116C00083000 | 2024-05-15 1:29PM EDT | 2026-01-16 | 13.95 | 11.90 | 12.70 | 0.00 | - | 20 | 224 | 19.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240605P00083000 | 2024-05-29 10:43AM EDT | 2024-06-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 31.25% |
| TLT240607P00083000 | 2024-05-30 11:01AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 79 | 26.56% |
| TLT240614P00083000 | 2024-05-29 3:53PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.03 | 0.00 | - | 38 | 84 | 21.88% |
| TLT240621P00083000 | 2024-05-31 2:52PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 20 | 12,704 | 18.56% |
| TLT240628P00083000 | 2024-05-29 12:52PM EDT | 2024-06-28 | 0.11 | 0.04 | 0.06 | 0.00 | - | 60 | 276 | 17.29% |
| TLT240705P00083000 | 2024-05-29 12:48PM EDT | 2024-07-05 | 0.15 | 0.07 | 0.08 | 0.00 | - | 1 | 11 | 16.31% |
| TLT240712P00083000 | 2024-05-30 3:04PM EDT | 2024-07-12 | 0.14 | 0.10 | 0.12 | 0.00 | - | 2 | 2 | 16.21% |
| TLT240719P00083000 | 2024-05-31 1:25PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 4 | 13,850 | 15.77% |
| TLT240816P00083000 | 2024-05-31 12:31PM EDT | 2024-08-16 | 0.31 | 0.27 | 0.29 | -0.01 | -3.12% | 5 | 852 | 14.82% |
| TLT240920P00083000 | 2024-05-31 10:18AM EDT | 2024-09-20 | 0.43 | 0.44 | 0.47 | -0.12 | -21.82% | 1 | 3,817 | 14.16% |
| TLT240930P00083000 | 2024-05-29 12:01PM EDT | 2024-09-30 | 0.72 | 0.48 | 0.51 | 0.00 | - | 2 | 182 | 13.93% |
| TLT241018P00083000 | 2024-05-31 11:51AM EDT | 2024-10-18 | 0.63 | 0.59 | 0.63 | -0.06 | -8.70% | 97 | 3,510 | 13.97% |
| TLT241115P00083000 | 2024-05-31 10:34AM EDT | 2024-11-15 | 0.86 | 0.86 | 0.90 | -0.11 | -11.34% | 40 | 283 | 14.53% |
| TLT241220P00083000 | 2024-05-31 10:20AM EDT | 2024-12-20 | 1.09 | 1.09 | 1.15 | -0.15 | -12.10% | 1 | 224 | 14.59% |
| TLT241231P00083000 | 2024-05-29 12:48PM EDT | 2024-12-31 | 1.54 | 1.14 | 1.20 | 0.00 | - | 4 | 18 | 14.46% |
| TLT250117P00083000 | 2024-05-31 3:24PM EDT | 2025-01-17 | 1.32 | 1.22 | 1.29 | -0.07 | -5.04% | 10 | 7,201 | 14.36% |
| TLT250221P00083000 | 2024-05-28 1:46PM EDT | 2025-02-21 | 1.45 | 1.40 | 1.46 | 0.00 | - | 11 | 167 | 14.14% |
| TLT250321P00083000 | 2024-05-30 11:33AM EDT | 2025-03-21 | 1.72 | 1.53 | 1.61 | 0.00 | - | 10 | 549 | 14.06% |
| TLT250331P00083000 | 2024-05-28 1:01PM EDT | 2025-03-31 | 1.54 | 1.58 | 1.67 | 0.00 | - | 3 | 4 | 14.07% |
| TLT250417P00083000 | 2024-05-29 3:22PM EDT | 2025-04-17 | 2.14 | 1.72 | 1.81 | 0.00 | - | 22 | 134 | 14.23% |
| TLT250516P00083000 | 2024-05-31 9:41AM EDT | 2025-05-16 | 1.98 | 1.88 | 1.99 | -0.09 | -4.35% | 4 | 143 | 14.28% |
| TLT260116P00083000 | 2024-05-29 2:21PM EDT | 2026-01-16 | 3.75 | 3.10 | 3.80 | 0.00 | - | 27 | 274 | 15.66% |
© 2024 Yahoo. Todos os direitos reservados.