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
66.258,77 -899,81 (-1,34%)
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:89.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00089000 | 2024-06-13 9:46AM EDT | 2024-06-18 | 4.35 | 5.65 | 5.80 | 0.00 | - | 12 | 10 | 40.82% |
| TLT240621C00089000 | 2024-06-14 3:11PM EDT | 2024-06-21 | 5.70 | 5.70 | 5.85 | +0.60 | +11.76% | 21 | 41,177 | 33.40% |
| TLT240628C00089000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 5.95 | 5.85 | 6.00 | +0.70 | +13.33% | 16,171 | 18,703 | 28.03% |
| TLT240705C00089000 | 2024-06-14 3:05PM EDT | 2024-07-05 | 5.77 | 5.85 | 6.00 | +0.62 | +12.04% | 12 | 517 | 22.90% |
| TLT240712C00089000 | 2024-06-12 2:02PM EDT | 2024-07-12 | 4.65 | 5.90 | 6.05 | 0.00 | - | 20 | 1,510 | 20.73% |
| TLT240719C00089000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 6.01 | 6.00 | 6.10 | +0.59 | +10.89% | 2,835 | 4,600 | 19.31% |
| TLT240726C00089000 | 2024-06-14 11:36AM EDT | 2024-07-26 | 6.05 | 6.10 | 6.25 | +1.05 | +21.00% | 1 | 85 | 19.58% |
| TLT240816C00089000 | 2024-06-14 3:18PM EDT | 2024-08-16 | 6.26 | 6.35 | 6.45 | +0.76 | +13.82% | 1,343 | 2,326 | 17.92% |
| TLT240920C00089000 | 2024-06-14 1:43PM EDT | 2024-09-20 | 6.80 | 6.80 | 6.95 | +0.80 | +13.33% | 4 | 3,629 | 17.84% |
| TLT240930C00089000 | 2024-06-13 1:05PM EDT | 2024-09-30 | 7.03 | 7.00 | 7.15 | +0.63 | +9.84% | 3 | 2,031 | 18.23% |
| TLT241018C00089000 | 2024-06-14 12:55PM EDT | 2024-10-18 | 7.00 | 7.15 | 7.30 | +0.40 | +6.06% | 1 | 1,051 | 17.71% |
| TLT241115C00089000 | 2024-06-13 2:13PM EDT | 2024-11-15 | 7.60 | 7.60 | 7.75 | +0.80 | +11.76% | 2 | 6,039 | 18.24% |
| TLT241220C00089000 | 2024-06-14 9:30AM EDT | 2024-12-20 | 7.75 | 7.95 | 8.10 | +1.30 | +20.16% | 4 | 11,027 | 17.96% |
| TLT241231C00089000 | 2024-06-14 12:25PM EDT | 2024-12-31 | 7.89 | 8.00 | 8.15 | +0.39 | +5.20% | 125 | 214 | 17.67% |
| TLT250117C00089000 | 2024-06-14 12:39PM EDT | 2025-01-17 | 8.30 | 8.25 | 8.35 | +0.70 | +9.21% | 11 | 18,288 | 17.75% |
| TLT250221C00089000 | 2024-06-10 11:02AM EDT | 2025-02-21 | 6.15 | 8.60 | 8.70 | 0.00 | - | 2 | 145 | 17.74% |
| TLT250321C00089000 | 2024-06-12 3:47PM EDT | 2025-03-21 | 7.40 | 8.85 | 9.00 | 0.00 | - | 1 | 136 | 17.85% |
| TLT250331C00089000 | 2024-06-14 10:08AM EDT | 2025-03-31 | 9.15 | 8.95 | 9.10 | +0.90 | +10.91% | 3 | 64 | 17.87% |
| TLT250417C00089000 | 2024-06-13 1:54PM EDT | 2025-04-17 | 8.45 | 9.10 | 9.25 | 0.00 | - | 5 | 190 | 17.85% |
| TLT250516C00089000 | 2024-06-14 9:56AM EDT | 2025-05-16 | 9.35 | 9.25 | 9.55 | +1.45 | +18.35% | 1 | 38 | 17.98% |
| TLT260116C00089000 | 2024-06-14 3:15PM EDT | 2026-01-16 | 11.35 | 11.05 | 11.70 | +0.55 | +5.09% | 7 | 1,564 | 18.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618P00089000 | 2024-06-14 1:49PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 249 | 25.78% |
| TLT240621P00089000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 174 | 60,199 | 19.53% |
| TLT240626P00089000 | 2024-06-14 11:18AM EDT | 2024-06-26 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1 | 2 | 18.56% |
| TLT240628P00089000 | 2024-06-14 3:28PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,337 | 4,568 | 18.46% |
| TLT240705P00089000 | 2024-06-14 3:19PM EDT | 2024-07-05 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 1,145 | 1,984 | 16.80% |
| TLT240712P00089000 | 2024-06-14 10:18AM EDT | 2024-07-12 | 0.17 | 0.14 | 0.16 | -0.02 | -10.53% | 11 | 145 | 16.21% |
| TLT240719P00089000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 639 | 16,704 | 15.38% |
| TLT240726P00089000 | 2024-06-14 2:11PM EDT | 2024-07-26 | 0.24 | 0.22 | 0.23 | -0.05 | -17.24% | 76 | 98 | 14.58% |
| TLT240802P00089000 | 2024-06-14 3:44PM EDT | 2024-08-02 | 0.31 | 0.32 | 0.35 | -0.13 | -29.55% | 78 | 1 | 15.28% |
| TLT240816P00089000 | 2024-06-14 3:40PM EDT | 2024-08-16 | 0.43 | 0.42 | 0.44 | -0.05 | -10.42% | 140 | 5,842 | 14.52% |
| TLT240920P00089000 | 2024-06-14 11:28AM EDT | 2024-09-20 | 0.74 | 0.73 | 0.76 | -0.08 | -9.76% | 11 | 5,971 | 14.23% |
| TLT240930P00089000 | 2024-06-12 3:19PM EDT | 2024-09-30 | 1.08 | 0.81 | 0.85 | 0.00 | - | 3 | 205 | 14.19% |
| TLT241018P00089000 | 2024-06-14 3:08PM EDT | 2024-10-18 | 1.00 | 0.98 | 1.02 | -0.10 | -9.09% | 12 | 17,260 | 14.20% |
| TLT241115P00089000 | 2024-06-14 3:25PM EDT | 2024-11-15 | 1.32 | 1.30 | 1.34 | -0.10 | -7.04% | 196 | 751 | 14.56% |
| TLT241220P00089000 | 2024-06-14 1:40PM EDT | 2024-12-20 | 1.63 | 1.60 | 1.66 | -0.48 | -22.75% | 6 | 6,976 | 14.61% |
| TLT241231P00089000 | 2024-06-12 1:23PM EDT | 2024-12-31 | 1.94 | 1.63 | 1.70 | 0.00 | - | 3 | 363 | 14.38% |
| TLT250117P00089000 | 2024-06-14 10:36AM EDT | 2025-01-17 | 1.74 | 1.73 | 1.80 | -0.11 | -5.95% | 71 | 18,632 | 14.23% |
| TLT250221P00089000 | 2024-06-13 1:12PM EDT | 2025-02-21 | 2.08 | 1.93 | 2.00 | 0.00 | - | 30 | 359 | 13.97% |
| TLT250321P00089000 | 2024-06-14 2:54PM EDT | 2025-03-21 | 2.17 | 2.16 | 2.23 | -0.23 | -9.58% | 48 | 1,275 | 14.08% |
| TLT250331P00089000 | 2024-06-14 12:59PM EDT | 2025-03-31 | 2.25 | 2.17 | 2.26 | -0.27 | -10.71% | 31 | 64 | 13.94% |
| TLT250417P00089000 | 2024-06-05 11:53AM EDT | 2025-04-17 | 2.79 | 2.34 | 2.44 | 0.00 | - | 20 | 99 | 14.15% |
| TLT250516P00089000 | 2024-05-28 2:24PM EDT | 2025-05-16 | 4.00 | 2.48 | 2.65 | 0.00 | - | 12 | 14 | 14.19% |
| TLT260116P00089000 | 2024-06-13 3:16PM EDT | 2026-01-16 | 4.20 | 3.75 | 4.55 | 0.00 | - | 2 | 4,635 | 15.24% |
© 2024 Yahoo. Todos os direitos reservados.