Mercado abrirá em 1 h 39 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
79,18 +0,23 (+0,29%) OURO
2.307,20 -2,40 (-0,10%) Bitcoin USD
59.099,07 +786,25 (+1,35%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00105000 | 2024-04-03 12:43PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
| TLT240510C00105000 | 2024-04-26 9:44AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 327 | 25.00% |
| TLT240517C00105000 | 2024-05-02 9:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240524C00105000 | 2024-05-02 9:35AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| TLT240531C00105000 | 2024-05-02 9:31AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| TLT240621C00105000 | 2024-05-02 2:49PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TLT240628C00105000 | 2024-05-01 10:16AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,391 | 12.50% |
| TLT240719C00105000 | 2024-05-02 1:34PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 7,712 | 6.25% |
| TLT240816C00105000 | 2024-05-02 2:39PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 5,887 | 6.25% |
| TLT240920C00105000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 37 | 19,224 | 6.25% |
| TLT240930C00105000 | 2024-05-01 2:56PM EDT | 2024-09-30 | 0.26 | 0.00 | 0.00 | 0.00 | - | 200 | 725 | 6.25% |
| TLT241018C00105000 | 2024-05-02 10:53AM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 689 | 6.25% |
| TLT241115C00105000 | 2024-05-02 3:11PM EDT | 2024-11-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT241220C00105000 | 2024-05-02 3:55PM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 6,225 | 6.25% |
| TLT241231C00105000 | 2024-05-02 1:09PM EDT | 2024-12-31 | 0.66 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| TLT250117C00105000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 33 | 19,302 | 3.13% |
| TLT250221C00105000 | 2024-04-29 1:45PM EDT | 2025-02-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 50 | 2,165 | 3.13% |
| TLT250321C00105000 | 2024-05-02 3:12PM EDT | 2025-03-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 52 | 368 | 3.13% |
| TLT250331C00105000 | 2024-05-02 11:26AM EDT | 2025-03-31 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 3.13% |
| TLT250417C00105000 | 2024-05-02 10:05AM EDT | 2025-04-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| TLT260116C00105000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 26 | 2,589 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00105000 | 2024-05-02 2:59PM EDT | 2024-05-03 | 15.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TLT240510P00105000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 16.45 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TLT240517P00105000 | 2024-05-02 3:02PM EDT | 2024-05-17 | 16.05 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| TLT240621P00105000 | 2024-04-26 1:56PM EDT | 2024-06-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 2024-06-28 | 16.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719P00105000 | 2024-05-02 1:59PM EDT | 2024-07-19 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240816P00105000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 16.35 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| TLT240920P00105000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 16.35 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| TLT240930P00105000 | 2024-05-01 3:32PM EDT | 2024-09-30 | 16.25 | 0.00 | 0.00 | 0.00 | - | 440 | 1 | 0.00% |
| TLT241018P00105000 | 2024-03-12 3:16PM EDT | 2024-10-18 | 10.70 | 15.05 | 15.40 | 0.00 | - | 1 | 8 | 0.00% |
| TLT241115P00105000 | 2024-05-02 10:38AM EDT | 2024-11-15 | 16.80 | 0.00 | 0.00 | 0.00 | - | 20 | 1,187 | 0.00% |
| TLT241220P00105000 | 2024-04-15 3:22PM EDT | 2024-12-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |
| TLT241231P00105000 | 2024-03-20 9:45AM EDT | 2024-12-31 | 12.60 | 15.75 | 16.00 | 0.00 | - | 16 | 21 | 0.00% |
| TLT250117P00105000 | 2024-05-02 3:18PM EDT | 2025-01-17 | 16.11 | 0.00 | 0.00 | 0.00 | - | 641 | 2,012 | 0.00% |
| TLT250221P00105000 | 2024-04-05 10:37AM EDT | 2025-02-21 | 13.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250331P00105000 | 2024-05-02 1:03PM EDT | 2025-03-31 | 16.32 | 0.00 | 0.00 | 0.00 | - | 85 | 130 | 0.00% |
| TLT260116P00105000 | 2024-05-02 11:02AM EDT | 2026-01-16 | 18.30 | 0.00 | 0.00 | 0.00 | - | 56 | 586 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.