Mercado fechará em 19 mins
BOVESPA
128.036,10 -479,39 (-0,37%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.554,58 +322,84 (+0,56%) PETROLEO CRU
78,83 +0,81 (+1,04%) OURO
2.391,60 +31,70 (+1,34%) Bitcoin USD
66.100,38 +4.519,64 (+7,34%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:41PM EDT. Mercado aberto.
Preço de exercício:65.00
Opções de comprapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00065000 | 2024-05-01 12:36PM EDT | 2024-05-17 | 23.75 | 27.00 | 27.15 | 0.00 | - | 3 | 3 | 159.38% |
| TLT240531C00065000 | 2024-04-26 1:01PM EDT | 2024-05-31 | 23.30 | 27.10 | 27.25 | 0.00 | - | 3 | 3 | 82.23% |
| TLT240621C00065000 | 2024-05-14 12:09PM EDT | 2024-06-21 | 25.64 | 27.15 | 27.30 | 0.00 | - | 10 | 49 | 58.11% |
| TLT240628C00065000 | 2024-01-12 10:45AM EDT | 2024-06-28 | 32.30 | 27.00 | 31.15 | 0.00 | - | 1 | 53 | 96.09% |
| TLT240719C00065000 | 2024-02-08 11:18AM EDT | 2024-07-19 | 29.03 | 30.90 | 31.15 | 0.00 | - | 5 | 5 | 102.17% |
| TLT240816C00065000 | 2024-02-13 10:38AM EDT | 2024-08-16 | 28.10 | 28.10 | 28.35 | 0.00 | - | 4 | 19 | 56.18% |
| TLT240920C00065000 | 2024-04-15 12:07PM EDT | 2024-09-20 | 24.12 | 27.20 | 27.35 | 0.00 | - | 1 | 4 | 34.77% |
| TLT240930C00065000 | 2024-01-17 3:52PM EDT | 2024-09-30 | 30.06 | 27.90 | 28.15 | 0.00 | - | 5 | 7 | 45.34% |
| TLT241018C00065000 | 2024-04-25 9:35AM EDT | 2024-10-18 | 22.68 | 27.20 | 27.40 | 0.00 | - | 5 | 78 | 32.47% |
| TLT241115C00065000 | 2024-01-05 10:33AM EDT | 2024-11-15 | 31.90 | 29.65 | 33.60 | 0.00 | - | 3 | 0 | 64.81% |
| TLT241220C00065000 | 2024-02-21 1:06PM EDT | 2024-12-20 | 27.90 | 29.05 | 29.45 | 0.00 | - | - | 10 | 46.06% |
| TLT250117C00065000 | 2024-05-14 12:09PM EDT | 2025-01-17 | 25.91 | 27.30 | 27.50 | 0.00 | - | 10 | 392 | 27.22% |
| TLT250221C00065000 | 2024-03-13 9:45AM EDT | 2025-02-21 | 30.00 | 25.55 | 27.00 | 0.00 | - | - | 10 | 0.00% |
| TLT250331C00065000 | 2024-05-13 11:08AM EDT | 2025-03-31 | 25.85 | 27.35 | 27.70 | 0.00 | - | 8 | 44 | 26.01% |
| TLT250417C00065000 | 2024-05-02 1:03PM EDT | 2025-04-17 | 24.36 | 27.40 | 27.70 | 0.00 | - | 3 | 22 | 25.34% |
| TLT260116C00065000 | 2024-05-13 12:46PM EDT | 2026-01-16 | 26.70 | 27.30 | 28.55 | 0.00 | - | 2 | 125 | 23.62% |
Opções de vendapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00065000 | 2024-04-17 3:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,180 | 131.25% |
| TLT240524P00065000 | 2024-04-11 12:25PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 71.88% |
| TLT240531P00065000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 56.25% |
| TLT240621P00065000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 918 | 39.84% |
| TLT240628P00065000 | 2024-05-13 11:29AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 307 | 36.72% |
| TLT240719P00065000 | 2024-04-18 11:18AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 30.08% |
| TLT240816P00065000 | 2024-04-16 9:56AM EDT | 2024-08-16 | 0.08 | 0.01 | 0.02 | 0.00 | - | 1 | 35 | 27.34% |
| TLT240920P00065000 | 2024-05-09 11:21AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 165 | 24.41% |
| TLT240930P00065000 | 2024-05-06 1:23PM EDT | 2024-09-30 | 0.08 | 0.02 | 0.05 | 0.00 | - | 2 | 59 | 25.00% |
| TLT241018P00065000 | 2024-05-09 2:27PM EDT | 2024-10-18 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 28 | 23.54% |
| TLT241115P00065000 | 2024-05-15 9:40AM EDT | 2024-11-15 | 0.06 | 0.05 | 0.08 | -0.07 | -53.85% | 4 | 313 | 23.15% |
| TLT241220P00065000 | 2024-05-03 11:50AM EDT | 2024-12-20 | 0.14 | 0.07 | 0.10 | 0.00 | - | 14 | 1,686 | 21.97% |
| TLT241231P00065000 | 2024-05-01 10:31AM EDT | 2024-12-31 | 0.18 | 0.07 | 0.11 | 0.00 | - | 2 | 14 | 21.78% |
| TLT250117P00065000 | 2024-05-06 11:23AM EDT | 2025-01-17 | 0.14 | 0.10 | 0.12 | 0.00 | - | 6 | 3,063 | 21.29% |
| TLT250221P00065000 | 2024-04-15 9:54AM EDT | 2025-02-21 | 0.22 | 0.10 | 0.16 | 0.00 | - | 2 | 102 | 20.90% |
| TLT250321P00065000 | 2024-04-02 9:52AM EDT | 2025-03-21 | 0.20 | 0.19 | 0.27 | 0.00 | - | - | 20 | 21.90% |
| TLT250331P00065000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 0.18 | 0.11 | 0.19 | 0.00 | - | 1 | 1 | 20.22% |
| TLT260116P00065000 | 2024-05-15 3:22PM EDT | 2026-01-16 | 0.48 | 0.40 | 0.62 | +0.03 | +6.67% | 8 | 392 | 18.64% |
© 2024 Yahoo. Todos os direitos reservados.