Mercado abrirá em 4 h 17 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,04 +0,09 (+0,11%) OURO
2.307,80 -1,80 (-0,08%) Bitcoin USD
59.326,64 +1.526,81 (+2,64%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:100.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00100000 | 2024-05-01 2:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240510C00100000 | 2024-05-01 1:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| TLT240517C00100000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| TLT240524C00100000 | 2024-04-30 11:48AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| TLT240531C00100000 | 2024-05-02 11:56AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TLT240607C00100000 | 2024-05-01 1:15PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| TLT240621C00100000 | 2024-05-02 3:03PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| TLT240628C00100000 | 2024-05-02 3:16PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| TLT240719C00100000 | 2024-05-02 2:50PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 6.25% |
| TLT240816C00100000 | 2024-05-02 3:17PM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 875 | 0 | 6.25% |
| TLT240920C00100000 | 2024-05-02 2:57PM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 3.13% |
| TLT240930C00100000 | 2024-05-02 3:16PM EDT | 2024-09-30 | 0.54 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| TLT241018C00100000 | 2024-05-02 3:31PM EDT | 2024-10-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| TLT241115C00100000 | 2024-05-02 2:14PM EDT | 2024-11-15 | 0.99 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| TLT241220C00100000 | 2024-05-02 3:00PM EDT | 2024-12-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| TLT241231C00100000 | 2024-05-02 3:18PM EDT | 2024-12-31 | 1.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TLT250117C00100000 | 2024-05-02 3:18PM EDT | 2025-01-17 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2,102 | 0 | 3.13% |
| TLT250221C00100000 | 2024-04-29 1:54PM EDT | 2025-02-21 | 1.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TLT250321C00100000 | 2024-05-02 11:41AM EDT | 2025-03-21 | 1.87 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| TLT250331C00100000 | 2024-05-01 9:41AM EDT | 2025-03-31 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT250417C00100000 | 2024-05-02 1:40PM EDT | 2025-04-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| TLT260116C00100000 | 2024-05-02 3:17PM EDT | 2026-01-16 | 4.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00100000 | 2024-05-01 3:41PM EDT | 2024-05-03 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240508P00100000 | 2024-04-24 11:27AM EDT | 2024-05-08 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240510P00100000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 11.42 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240517P00100000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 11.42 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| TLT240531P00100000 | 2024-05-02 11:53AM EDT | 2024-05-31 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621P00100000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| TLT240628P00100000 | 2024-05-02 10:09AM EDT | 2024-06-28 | 11.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TLT240719P00100000 | 2024-05-02 3:18PM EDT | 2024-07-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TLT240816P00100000 | 2024-05-02 2:35PM EDT | 2024-08-16 | 11.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TLT240920P00100000 | 2024-05-02 2:33PM EDT | 2024-09-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240930P00100000 | 2024-05-02 1:32PM EDT | 2024-09-30 | 11.11 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| TLT241018P00100000 | 2024-05-02 2:35PM EDT | 2024-10-18 | 11.09 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| TLT241115P00100000 | 2024-05-02 1:15PM EDT | 2024-11-15 | 11.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TLT241220P00100000 | 2024-05-02 2:42PM EDT | 2024-12-20 | 11.36 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| TLT241231P00100000 | 2024-05-02 9:56AM EDT | 2024-12-31 | 11.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT250117P00100000 | 2024-05-02 1:20PM EDT | 2025-01-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 0.00% |
| TLT250221P00100000 | 2024-05-02 9:53AM EDT | 2025-02-21 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250321P00100000 | 2024-05-02 2:47PM EDT | 2025-03-21 | 11.64 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TLT250331P00100000 | 2024-05-02 12:17PM EDT | 2025-03-31 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417P00100000 | 2024-05-02 1:28PM EDT | 2025-04-17 | 11.84 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TLT260116P00100000 | 2024-05-02 1:28PM EDT | 2026-01-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.