Mercado abrirá em 6 h 24 min
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
78,94 +0,31 (+0,39%) OURO
2.392,50 -2,40 (-0,10%) Bitcoin USD
65.980,67 +4.140,15 (+6,69%)
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:102.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00102000 | 2024-05-15 11:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TLT240524C00102000 | 2024-05-14 3:34PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240531C00102000 | 2024-05-13 2:25PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TLT240621C00102000 | 2024-05-15 2:52PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TLT240628C00102000 | 2024-05-15 9:31AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TLT240719C00102000 | 2024-05-14 3:02PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TLT240816C00102000 | 2024-05-15 2:40PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| TLT240920C00102000 | 2024-05-15 10:31AM EDT | 2024-09-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT240930C00102000 | 2024-05-15 2:20PM EDT | 2024-09-30 | 0.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TLT241018C00102000 | 2024-05-15 1:19PM EDT | 2024-10-18 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TLT241115C00102000 | 2024-05-15 1:21PM EDT | 2024-11-15 | 1.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TLT241220C00102000 | 2024-05-15 3:51PM EDT | 2024-12-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 3.13% |
| TLT241231C00102000 | 2024-05-15 2:58PM EDT | 2024-12-31 | 1.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TLT250117C00102000 | 2024-05-15 3:47PM EDT | 2025-01-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| TLT250221C00102000 | 2024-05-15 3:52PM EDT | 2025-02-21 | 1.87 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| TLT250321C00102000 | 2024-05-09 12:13PM EDT | 2025-03-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250331C00102000 | 2024-05-14 1:15PM EDT | 2025-03-31 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT260116C00102000 | 2024-05-15 2:30PM EDT | 2026-01-16 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00102000 | 2024-05-15 3:14PM EDT | 2024-05-17 | 9.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TLT240621P00102000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 9.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240628P00102000 | 2024-04-25 11:17AM EDT | 2024-06-28 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240719P00102000 | 2024-04-04 10:21AM EDT | 2024-07-19 | 9.58 | 12.10 | 12.25 | 0.00 | - | 3 | 8 | 37.15% |
| TLT240816P00102000 | 2024-05-15 9:38AM EDT | 2024-08-16 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00102000 | 2024-05-02 2:36PM EDT | 2024-09-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TLT240930P00102000 | 2024-05-01 12:59PM EDT | 2024-09-30 | 13.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241018P00102000 | 2024-05-02 12:11PM EDT | 2024-10-18 | 13.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT241115P00102000 | 2024-05-15 3:57PM EDT | 2024-11-15 | 10.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241220P00102000 | 2024-05-08 12:38PM EDT | 2024-12-20 | 11.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241231P00102000 | 2024-03-04 10:30AM EDT | 2024-12-31 | 9.50 | 10.40 | 10.60 | 0.00 | - | 1 | 1 | 12.21% |
| TLT250117P00102000 | 2024-04-16 10:41AM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TLT250221P00102000 | 2024-04-02 2:17PM EDT | 2025-02-21 | 10.80 | 13.20 | 13.40 | 0.00 | - | 3 | 6 | 21.89% |
| TLT260116P00102000 | 2024-05-09 1:27PM EDT | 2026-01-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.