Mercado abrirá em 4 h 30 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
78,88 +0,25 (+0,32%) OURO
2.392,00 -2,90 (-0,12%) Bitcoin USD
66.199,19 +4.101,01 (+6,60%)
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:106.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00106000 | 2024-05-15 12:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TLT240621C00106000 | 2024-05-13 1:41PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TLT240628C00106000 | 2024-05-06 10:21AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240719C00106000 | 2024-05-13 1:43PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TLT240816C00106000 | 2024-05-14 2:39PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240920C00106000 | 2024-05-15 2:39PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 6.25% |
| TLT240930C00106000 | 2024-05-02 12:13PM EDT | 2024-09-30 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT241018C00106000 | 2024-05-15 3:00PM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TLT241115C00106000 | 2024-05-15 1:20PM EDT | 2024-11-15 | 0.57 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| TLT241220C00106000 | 2024-05-06 9:42AM EDT | 2024-12-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT241231C00106000 | 2024-05-15 12:01PM EDT | 2024-12-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TLT250117C00106000 | 2024-05-15 2:23PM EDT | 2025-01-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| TLT250321C00106000 | 2024-05-15 3:45PM EDT | 2025-03-21 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250331C00106000 | 2024-05-10 3:50PM EDT | 2025-03-31 | 1.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| TLT260116C00106000 | 2024-05-15 3:01PM EDT | 2026-01-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00106000 | 2024-03-27 1:01PM EDT | 2024-05-17 | 11.70 | 17.95 | 18.05 | 0.00 | - | 1 | 0 | 325.10% |
| TLT240621P00106000 | 2024-05-06 2:50PM EDT | 2024-06-21 | 15.95 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TLT240628P00106000 | 2024-05-01 10:52AM EDT | 2024-06-28 | 17.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240719P00106000 | 2024-04-29 9:39AM EDT | 2024-07-19 | 17.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240816P00106000 | 2024-03-27 3:54PM EDT | 2024-08-16 | 11.65 | 17.90 | 18.10 | 0.00 | - | 25 | 0 | 48.29% |
| TLT240920P00106000 | 2023-12-06 2:40PM EDT | 2024-09-20 | 11.85 | 9.65 | 12.20 | 0.00 | - | 84 | 0 | 0.00% |
| TLT240930P00106000 | 2024-02-12 11:01AM EDT | 2024-09-30 | 12.60 | 11.85 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT241018P00106000 | 2024-01-17 12:20PM EDT | 2024-10-18 | 12.20 | 13.50 | 13.70 | 0.00 | - | 7 | 9 | 0.00% |
| TLT241115P00106000 | 2024-01-26 4:21PM EDT | 2024-11-15 | 13.10 | 12.60 | 12.80 | 0.00 | - | 135 | 551 | 0.00% |
| TLT241220P00106000 | 2024-01-18 12:58PM EDT | 2024-12-20 | 13.30 | 13.70 | 14.00 | 0.00 | - | 6 | 6 | 10.01% |
| TLT250117P00106000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 17.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250321P00106000 | 2024-04-29 9:39AM EDT | 2025-03-21 | 17.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT260116P00106000 | 2024-05-15 1:40PM EDT | 2026-01-16 | 14.73 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.