Mercado abrirá em 5 h 33 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
79,29 +0,34 (+0,43%) OURO
2.307,60 -2,00 (-0,09%) Bitcoin USD
59.412,72 +1.641,67 (+2,84%)
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:101.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00101000 | 2024-05-02 1:38PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TLT240508C00101000 | 2024-04-24 3:16PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT240510C00101000 | 2024-05-02 1:05PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240517C00101000 | 2024-05-02 9:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240524C00101000 | 2024-04-30 12:24PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TLT240531C00101000 | 2024-05-02 9:31AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TLT240621C00101000 | 2024-05-02 1:47PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TLT240628C00101000 | 2024-05-02 12:39PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240719C00101000 | 2024-05-02 12:38PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| TLT240816C00101000 | 2024-05-02 12:30PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TLT240920C00101000 | 2024-05-02 11:59AM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240930C00101000 | 2024-05-02 1:36PM EDT | 2024-09-30 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT241018C00101000 | 2024-05-02 1:10PM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT241115C00101000 | 2024-05-02 9:59AM EDT | 2024-11-15 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT241220C00101000 | 2024-05-01 12:30PM EDT | 2024-12-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TLT241231C00101000 | 2024-05-02 3:42PM EDT | 2024-12-31 | 1.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TLT250117C00101000 | 2024-05-02 11:16AM EDT | 2025-01-17 | 1.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TLT250221C00101000 | 2024-05-02 11:10AM EDT | 2025-02-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250321C00101000 | 2024-04-22 1:16PM EDT | 2025-03-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250331C00101000 | 2024-04-24 10:06AM EDT | 2025-03-31 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT260116C00101000 | 2024-05-01 3:15PM EDT | 2026-01-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00101000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 12.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TLT240508P00101000 | 2024-04-24 11:27AM EDT | 2024-05-08 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240510P00101000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 12.42 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| TLT240517P00101000 | 2024-05-02 3:02PM EDT | 2024-05-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240524P00101000 | 2024-04-10 11:22AM EDT | 2024-05-24 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00101000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.00% |
| TLT240628P00101000 | 2024-04-24 11:00AM EDT | 2024-06-28 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00101000 | 2024-04-10 10:10AM EDT | 2024-07-19 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816P00101000 | 2024-05-02 1:03PM EDT | 2024-08-16 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00101000 | 2024-04-09 10:14AM EDT | 2024-09-20 | 9.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240930P00101000 | 2024-05-02 10:41AM EDT | 2024-09-30 | 12.80 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| TLT241018P00101000 | 2024-04-03 1:04PM EDT | 2024-10-18 | 9.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241115P00101000 | 2024-05-02 11:40AM EDT | 2024-11-15 | 12.46 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| TLT241220P00101000 | 2024-05-02 9:43AM EDT | 2024-12-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT241231P00101000 | 2024-01-16 3:14PM EDT | 2024-12-31 | 8.62 | 8.50 | 10.80 | 0.00 | - | - | 2 | 0.00% |
| TLT250117P00101000 | 2024-05-02 11:11AM EDT | 2025-01-17 | 12.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250221P00101000 | 2024-04-02 2:14PM EDT | 2025-02-21 | 10.07 | 12.35 | 12.55 | 0.00 | - | - | 1 | 11.38% |
| TLT260116P00101000 | 2024-04-19 10:40AM EDT | 2026-01-16 | 13.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.