Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.121,74 +805,47 (+1,23%)
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:85.00
Opções de comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00085000 | 2024-06-06 9:43AM EDT | 2024-06-18 | 9.50 | 9.65 | 9.80 | +1.20 | +14.46% | 1 | 1 | 53.91% |
| TLT240621C00085000 | 2024-06-14 1:51PM EDT | 2024-06-21 | 9.64 | 9.70 | 9.85 | +0.79 | +8.93% | 61 | 14,292 | 51.37% |
| TLT240628C00085000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 9.84 | 9.80 | 9.95 | +0.74 | +8.13% | 32 | 479 | 40.28% |
| TLT240705C00085000 | 2024-06-14 9:41AM EDT | 2024-07-05 | 9.73 | 9.80 | 9.95 | +1.21 | +14.20% | 5 | 19 | 32.91% |
| TLT240719C00085000 | 2024-06-14 12:01PM EDT | 2024-07-19 | 9.65 | 9.85 | 10.00 | +0.40 | +4.32% | 75 | 650 | 26.56% |
| TLT240726C00085000 | 2024-06-14 11:22AM EDT | 2024-07-26 | 9.94 | 9.95 | 10.10 | +1.04 | +11.69% | 10 | 17 | 26.07% |
| TLT240816C00085000 | 2024-06-14 2:33PM EDT | 2024-08-16 | 9.97 | 10.00 | 10.20 | +0.87 | +9.56% | 36 | 439 | 22.66% |
| TLT240920C00085000 | 2024-06-14 11:44AM EDT | 2024-09-20 | 10.32 | 10.30 | 10.50 | +0.66 | +6.83% | 34 | 1,568 | 21.00% |
| TLT240930C00085000 | 2024-06-13 9:52AM EDT | 2024-09-30 | 9.10 | 10.45 | 10.60 | 0.00 | - | 4 | 1,010 | 20.83% |
| TLT241018C00085000 | 2024-06-14 11:30AM EDT | 2024-10-18 | 10.40 | 10.50 | 10.70 | +0.65 | +6.67% | 88 | 432 | 20.02% |
| TLT241115C00085000 | 2024-06-14 2:55PM EDT | 2024-11-15 | 10.73 | 10.80 | 10.95 | +0.98 | +10.05% | 10 | 105 | 19.69% |
| TLT241220C00085000 | 2024-06-14 11:01AM EDT | 2024-12-20 | 11.10 | 11.10 | 11.25 | +1.30 | +13.27% | 12 | 1,212 | 19.39% |
| TLT241231C00085000 | 2024-06-03 10:20AM EDT | 2024-12-31 | 8.50 | 11.10 | 11.30 | 0.00 | - | 5 | 98 | 19.10% |
| TLT250117C00085000 | 2024-06-14 1:51PM EDT | 2025-01-17 | 11.30 | 11.30 | 11.45 | +0.64 | +6.00% | 40 | 37,996 | 19.06% |
| TLT250221C00085000 | 2024-06-13 10:20AM EDT | 2025-02-21 | 10.50 | 11.60 | 11.75 | 0.00 | - | 10 | 4,967 | 18.98% |
| TLT250321C00085000 | 2024-06-12 3:29PM EDT | 2025-03-21 | 10.30 | 11.80 | 11.95 | 0.00 | - | 30 | 154 | 18.81% |
| TLT250331C00085000 | 2024-05-24 1:17PM EDT | 2025-03-31 | 9.20 | 11.85 | 12.05 | 0.00 | - | 3 | 107 | 18.87% |
| TLT250417C00085000 | 2024-06-05 2:05PM EDT | 2025-04-17 | 11.03 | 11.95 | 12.15 | 0.00 | - | 2 | 26 | 18.71% |
| TLT250516C00085000 | 2024-06-14 3:00PM EDT | 2025-05-16 | 12.12 | 12.10 | 12.40 | +0.77 | +6.78% | 2 | 222 | 18.76% |
| TLT260116C00085000 | 2024-06-14 3:59PM EDT | 2026-01-16 | 13.80 | 13.55 | 13.95 | +0.60 | +4.55% | 34 | 3,900 | 18.23% |
Opções de vendapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618P00085000 | 2024-06-11 9:59AM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 42.19% |
| TLT240621P00085000 | 2024-06-14 3:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 55,674 | 32.03% |
| TLT240626P00085000 | 2024-06-11 10:14AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 26.76% |
| TLT240628P00085000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 140 | 11,865 | 24.61% |
| TLT240705P00085000 | 2024-06-14 10:25AM EDT | 2024-07-05 | 0.03 | 0.02 | 0.04 | 0.00 | - | 90 | 246 | 22.36% |
| TLT240712P00085000 | 2024-06-14 11:07AM EDT | 2024-07-12 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 3 | 95 | 20.70% |
| TLT240719P00085000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | 0.00 | - | 180 | 32,315 | 19.04% |
| TLT240726P00085000 | 2024-06-14 3:57PM EDT | 2024-07-26 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 4 | 27 | 17.77% |
| TLT240816P00085000 | 2024-06-14 3:39PM EDT | 2024-08-16 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 56 | 6,023 | 16.46% |
| TLT240920P00085000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 0.29 | 0.28 | 0.30 | -0.02 | -6.45% | 113 | 21,532 | 15.50% |
| TLT240930P00085000 | 2024-06-14 3:22PM EDT | 2024-09-30 | 0.34 | 0.33 | 0.37 | -0.06 | -15.00% | 1 | 1,345 | 15.60% |
| TLT241018P00085000 | 2024-06-14 9:48AM EDT | 2024-10-18 | 0.40 | 0.41 | 0.44 | -0.09 | -18.37% | 19 | 17,211 | 15.16% |
| TLT241115P00085000 | 2024-06-14 1:31PM EDT | 2024-11-15 | 0.61 | 0.59 | 0.63 | -0.07 | -10.29% | 40 | 19,360 | 15.30% |
| TLT241220P00085000 | 2024-06-14 3:35PM EDT | 2024-12-20 | 0.81 | 0.81 | 0.84 | -0.05 | -5.81% | 36 | 6,845 | 15.20% |
| TLT241231P00085000 | 2024-06-14 2:45PM EDT | 2024-12-31 | 0.86 | 0.82 | 0.87 | -0.03 | -3.37% | 10 | 822 | 14.97% |
| TLT250117P00085000 | 2024-06-14 2:49PM EDT | 2025-01-17 | 0.92 | 0.91 | 0.94 | -0.06 | -6.12% | 65 | 14,637 | 14.77% |
| TLT250221P00085000 | 2024-06-14 2:46PM EDT | 2025-02-21 | 1.07 | 1.03 | 1.09 | -0.07 | -6.14% | 2 | 1,019 | 14.48% |
| TLT250321P00085000 | 2024-06-14 9:44AM EDT | 2025-03-21 | 1.21 | 1.21 | 1.27 | -0.26 | -17.69% | 4 | 1,603 | 14.58% |
| TLT250331P00085000 | 2024-06-10 12:07PM EDT | 2025-03-31 | 2.04 | 1.21 | 1.30 | 0.00 | - | 5 | 320 | 14.45% |
| TLT250417P00085000 | 2024-06-10 2:09PM EDT | 2025-04-17 | 2.19 | 1.36 | 1.45 | 0.00 | - | 15 | 225 | 14.69% |
| TLT250516P00085000 | 2024-06-14 11:43AM EDT | 2025-05-16 | 1.54 | 1.47 | 1.63 | -0.22 | -12.50% | 9 | 1,289 | 14.76% |
| TLT260116P00085000 | 2024-06-14 9:36AM EDT | 2026-01-16 | 2.80 | 2.62 | 3.30 | -0.09 | -3.11% | 11 | 6,208 | 15.78% |
© 2024 Yahoo. Todos os direitos reservados.