Mercado abrirá em 9 h 41 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
79,03 +0,40 (+0,51%) OURO
2.393,40 -1,50 (-0,06%) Bitcoin USD
65.954,08 +4.067,22 (+6,57%)
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:78.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00078000 | 2024-05-06 1:04PM EDT | 2024-05-17 | 12.20 | 14.10 | 14.25 | 0.00 | - | 35 | 29 | 116.41% |
| TLT240524C00078000 | 2024-05-09 10:29AM EDT | 2024-05-24 | 12.15 | 14.20 | 14.35 | 0.00 | - | 3 | 3 | 64.06% |
| TLT240621C00078000 | 2024-03-26 9:43AM EDT | 2024-06-21 | 15.85 | 9.90 | 10.05 | 0.00 | - | 3 | 89 | 0.00% |
| TLT240719C00078000 | 2024-04-17 10:39AM EDT | 2024-07-19 | 11.25 | 14.35 | 14.50 | 0.00 | - | 1 | 2 | 28.69% |
| TLT240816C00078000 | 2024-04-26 10:49AM EDT | 2024-08-16 | 10.98 | 14.50 | 14.65 | 0.00 | - | 1 | 26 | 26.07% |
| TLT240920C00078000 | 2024-04-23 2:22PM EDT | 2024-09-20 | 12.00 | 14.65 | 14.80 | 0.00 | - | 2 | 15 | 23.79% |
| TLT241018C00078000 | 2024-02-28 1:22PM EDT | 2024-10-18 | 16.09 | 17.15 | 17.55 | 0.00 | - | 7 | 8 | 39.65% |
| TLT241115C00078000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 11.70 | 15.00 | 15.15 | 0.00 | - | 1 | 0 | 22.53% |
| TLT241220C00078000 | 2024-05-15 11:12AM EDT | 2024-12-20 | 15.05 | 15.10 | 15.25 | +0.90 | +6.36% | 1 | 51 | 21.29% |
| TLT250117C00078000 | 2024-05-09 1:58PM EDT | 2025-01-17 | 13.95 | 15.20 | 15.40 | 0.00 | - | 31 | 50 | 20.93% |
| TLT250321C00078000 | 2024-03-15 11:35AM EDT | 2025-03-21 | 16.80 | 14.20 | 14.70 | 0.00 | - | - | 1 | 14.60% |
| TLT260116C00078000 | 2024-05-06 2:47PM EDT | 2026-01-16 | 16.98 | 16.85 | 17.75 | +1.31 | +8.36% | 1 | 88 | 20.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00078000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 157 | 81.25% |
| TLT240621P00078000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,264 | 22.27% |
| TLT240719P00078000 | 2024-05-15 3:10PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 15 | 150 | 19.73% |
| TLT240816P00078000 | 2024-05-15 10:23AM EDT | 2024-08-16 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 28 | 385 | 17.92% |
| TLT240920P00078000 | 2024-05-15 12:38PM EDT | 2024-09-20 | 0.14 | 0.14 | 0.16 | -0.11 | -44.00% | 30 | 261 | 16.70% |
| TLT240930P00078000 | 2024-05-13 12:18PM EDT | 2024-09-30 | 0.24 | 0.15 | 0.18 | 0.00 | - | 5 | 133 | 16.46% |
| TLT241018P00078000 | 2024-05-13 1:35PM EDT | 2024-10-18 | 0.31 | 0.20 | 0.23 | 0.00 | - | 18 | 5,118 | 16.29% |
| TLT241115P00078000 | 2024-05-15 1:05PM EDT | 2024-11-15 | 0.33 | 0.34 | 0.37 | -0.16 | -32.65% | 1 | 155 | 16.75% |
| TLT241220P00078000 | 2024-05-14 3:39PM EDT | 2024-12-20 | 0.55 | 0.42 | 0.45 | 0.00 | - | 3 | 433 | 16.11% |
| TLT250117P00078000 | 2024-05-15 10:15AM EDT | 2025-01-17 | 0.53 | 0.49 | 0.53 | -0.14 | -20.90% | 14 | 144 | 15.85% |
| TLT250321P00078000 | 2024-05-08 11:02AM EDT | 2025-03-21 | 0.86 | 0.65 | 0.69 | 0.00 | - | 1 | 118 | 15.25% |
| TLT250417P00078000 | 2024-05-02 10:36AM EDT | 2025-04-17 | 1.40 | 0.72 | 0.77 | 0.00 | - | 1 | 2 | 15.11% |
| TLT260116P00078000 | 2024-04-29 1:55PM EDT | 2026-01-16 | 2.50 | 1.75 | 2.12 | 0.00 | - | 1 | 69 | 16.10% |
© 2024 Yahoo. Todos os direitos reservados.