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
66.129,49 +811,46 (+1,24%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618C00095000 | 2024-06-14 3:59PM EDT | 2024-06-18 | 0.36 | 0.37 | 0.39 | +0.12 | +50.00% | 5,712 | 2,572 | 13.62% |
| TLT240621C00095000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.60 | 0.60 | 0.62 | +0.20 | +50.00% | 16,553 | 51,222 | 14.77% |
| TLT240626C00095000 | 2024-06-14 3:51PM EDT | 2024-06-26 | 0.83 | 0.84 | 0.86 | +0.31 | +59.62% | 529 | 590 | 14.82% |
| TLT240628C00095000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 1.03 | 1.03 | 1.04 | +0.35 | +51.47% | 2,316 | 43,882 | 16.16% |
| TLT240705C00095000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 1.23 | 1.21 | 1.24 | +0.39 | +46.43% | 965 | 5,494 | 15.41% |
| TLT240712C00095000 | 2024-06-14 3:47PM EDT | 2024-07-12 | 1.47 | 1.49 | 1.52 | +0.37 | +33.64% | 191 | 4,843 | 16.03% |
| TLT240719C00095000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.67 | 1.68 | 1.71 | +0.37 | +28.46% | 9,162 | 47,341 | 15.97% |
| TLT240726C00095000 | 2024-06-14 3:38PM EDT | 2024-07-26 | 1.85 | 1.85 | 1.89 | +0.56 | +43.41% | 342 | 848 | 15.98% |
| TLT240802C00095000 | 2024-06-14 3:59PM EDT | 2024-08-02 | 2.05 | 2.04 | 2.10 | +0.44 | +27.33% | 89 | 182 | 16.31% |
| TLT240816C00095000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 2.34 | 2.32 | 2.36 | +0.47 | +25.13% | 13,129 | 30,006 | 16.04% |
| TLT240920C00095000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 2.96 | 2.96 | 3.05 | +0.46 | +18.40% | 915 | 12,974 | 16.38% |
| TLT240930C00095000 | 2024-06-14 3:56PM EDT | 2024-09-30 | 3.13 | 3.10 | 3.20 | +0.45 | +16.79% | 108 | 2,824 | 16.33% |
| TLT241018C00095000 | 2024-06-14 3:25PM EDT | 2024-10-18 | 3.32 | 3.35 | 3.45 | +0.46 | +16.08% | 328 | 5,864 | 16.25% |
| TLT241115C00095000 | 2024-06-14 3:47PM EDT | 2024-11-15 | 4.00 | 3.90 | 4.00 | +0.60 | +17.65% | 513 | 16,479 | 16.94% |
| TLT241220C00095000 | 2024-06-14 3:54PM EDT | 2024-12-20 | 4.36 | 4.35 | 4.45 | +0.51 | +13.25% | 916 | 14,386 | 16.94% |
| TLT241231C00095000 | 2024-06-14 12:06PM EDT | 2024-12-31 | 4.47 | 4.40 | 4.50 | +0.56 | +14.32% | 25 | 891 | 16.65% |
| TLT250117C00095000 | 2024-06-14 3:49PM EDT | 2025-01-17 | 4.71 | 4.65 | 4.75 | +0.46 | +10.82% | 419 | 28,169 | 16.85% |
| TLT250221C00095000 | 2024-06-14 10:19AM EDT | 2025-02-21 | 4.95 | 5.05 | 5.15 | +0.40 | +8.79% | 6 | 1,135 | 16.91% |
| TLT250321C00095000 | 2024-06-14 3:22PM EDT | 2025-03-21 | 5.37 | 5.35 | 5.50 | +0.62 | +13.05% | 24 | 940 | 17.10% |
| TLT250331C00095000 | 2024-06-12 10:38AM EDT | 2025-03-31 | 5.45 | 5.45 | 5.60 | +0.68 | +14.26% | 4 | 229 | 17.10% |
| TLT250417C00095000 | 2024-06-14 2:07PM EDT | 2025-04-17 | 5.70 | 5.65 | 5.80 | +0.62 | +12.20% | 32 | 740 | 17.19% |
| TLT250516C00095000 | 2024-06-13 2:23PM EDT | 2025-05-16 | 5.82 | 5.80 | 6.10 | +0.52 | +9.81% | 20 | 767 | 17.26% |
| TLT260116C00095000 | 2024-06-14 3:57PM EDT | 2026-01-16 | 8.30 | 8.00 | 8.60 | +0.40 | +5.06% | 191 | 13,547 | 18.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240618P00095000 | 2024-06-14 3:55PM EDT | 2024-06-18 | 0.66 | 0.65 | 0.67 | -0.57 | -46.34% | 1,400 | 406 | 12.31% |
| TLT240621P00095000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.87 | 0.83 | 0.86 | -0.48 | -35.56% | 595 | 1,305 | 13.04% |
| TLT240626P00095000 | 2024-06-14 2:59PM EDT | 2024-06-26 | 1.08 | 1.02 | 1.05 | -0.67 | -38.29% | 10 | 1 | 12.75% |
| TLT240628P00095000 | 2024-06-14 3:31PM EDT | 2024-06-28 | 1.14 | 1.14 | 1.17 | -0.42 | -26.92% | 662 | 17,235 | 13.45% |
| TLT240705P00095000 | 2024-06-14 3:41PM EDT | 2024-07-05 | 1.54 | 1.53 | 1.55 | -0.63 | -29.03% | 315 | 49 | 15.19% |
| TLT240712P00095000 | 2024-06-14 3:47PM EDT | 2024-07-12 | 1.77 | 1.73 | 1.76 | -0.31 | -14.90% | 969 | 845 | 15.17% |
| TLT240719P00095000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.88 | 1.85 | 1.87 | -0.28 | -12.96% | 2,546 | 3,042 | 14.52% |
| TLT240726P00095000 | 2024-06-14 3:36PM EDT | 2024-07-26 | 1.93 | 1.93 | 1.96 | -0.35 | -15.35% | 13 | 46 | 13.95% |
| TLT240802P00095000 | 2024-06-14 12:22PM EDT | 2024-08-02 | 2.24 | 2.17 | 2.23 | -0.22 | -8.94% | 58 | - | 14.87% |
| TLT240816P00095000 | 2024-06-14 3:49PM EDT | 2024-08-16 | 2.39 | 2.38 | 2.41 | -0.25 | -9.47% | 4,468 | 1,954 | 14.27% |
| TLT240920P00095000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 2.84 | 2.81 | 2.86 | -0.21 | -6.89% | 408 | 4,670 | 13.74% |
| TLT240930P00095000 | 2024-06-14 2:40PM EDT | 2024-09-30 | 2.93 | 2.89 | 2.95 | -0.18 | -5.79% | 10 | 457 | 13.53% |
| TLT241018P00095000 | 2024-06-14 3:16PM EDT | 2024-10-18 | 3.15 | 3.10 | 3.20 | -0.21 | -6.25% | 18 | 3,253 | 13.65% |
| TLT241115P00095000 | 2024-06-14 12:01PM EDT | 2024-11-15 | 3.60 | 3.50 | 3.60 | -0.65 | -15.29% | 5 | 1,506 | 13.98% |
| TLT241220P00095000 | 2024-06-14 11:19AM EDT | 2024-12-20 | 3.90 | 3.85 | 3.95 | -0.42 | -9.72% | 13 | 1,141 | 13.91% |
| TLT241231P00095000 | 2024-06-14 3:33PM EDT | 2024-12-31 | 3.90 | 3.90 | 4.00 | -0.27 | -6.47% | 1 | 201 | 13.70% |
| TLT250117P00095000 | 2024-06-14 3:35PM EDT | 2025-01-17 | 4.05 | 4.00 | 4.15 | -0.25 | -5.81% | 632 | 14,704 | 13.67% |
| TLT250221P00095000 | 2024-06-13 3:29PM EDT | 2025-02-21 | 4.55 | 4.25 | 4.35 | 0.00 | - | 1 | 50 | 13.32% |
| TLT250321P00095000 | 2024-06-14 10:50AM EDT | 2025-03-21 | 4.56 | 4.50 | 4.60 | -0.54 | -10.59% | 1 | 671 | 13.40% |
| TLT250331P00095000 | 2024-06-14 3:30PM EDT | 2025-03-31 | 4.59 | 4.50 | 4.65 | -0.21 | -4.38% | 7 | 60 | 13.31% |
| TLT250417P00095000 | 2024-06-14 12:13PM EDT | 2025-04-17 | 4.80 | 4.70 | 4.85 | -1.31 | -21.44% | 2 | 39 | 13.52% |
| TLT250516P00095000 | 2024-06-14 10:23AM EDT | 2025-05-16 | 4.86 | 4.80 | 7.05 | -0.79 | -13.98% | 3 | 37 | 19.00% |
| TLT260116P00095000 | 2024-06-14 12:55PM EDT | 2026-01-16 | 6.55 | 6.20 | 7.05 | -0.30 | -4.38% | 6 | 4,849 | 14.46% |
© 2024 Yahoo. Todos os direitos reservados.