Mercado abrirá em 4 h 48 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
79,11 +0,16 (+0,20%) OURO
2.308,70 -0,90 (-0,04%) Bitcoin USD
59.275,18 +1.518,53 (+2,63%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00080000 | 2024-04-30 2:45PM EDT | 2024-05-03 | 8.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TLT240510C00080000 | 2024-05-02 10:36AM EDT | 2024-05-10 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240517C00080000 | 2024-05-02 10:35AM EDT | 2024-05-17 | 8.39 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TLT240524C00080000 | 2024-04-30 3:59PM EDT | 2024-05-24 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240531C00080000 | 2024-05-02 3:19PM EDT | 2024-05-31 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00080000 | 2024-05-02 10:21AM EDT | 2024-06-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628C00080000 | 2024-05-02 12:17PM EDT | 2024-06-28 | 9.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TLT240719C00080000 | 2024-05-01 3:22PM EDT | 2024-07-19 | 9.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240816C00080000 | 2024-05-02 3:00PM EDT | 2024-08-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TLT240920C00080000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240930C00080000 | 2024-05-01 12:18PM EDT | 2024-09-30 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241018C00080000 | 2024-05-01 2:45PM EDT | 2024-10-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241115C00080000 | 2024-05-02 1:36PM EDT | 2024-11-15 | 10.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241220C00080000 | 2024-04-29 12:41PM EDT | 2024-12-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241231C00080000 | 2024-05-02 2:09PM EDT | 2024-12-31 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250117C00080000 | 2024-05-02 2:41PM EDT | 2025-01-17 | 11.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TLT250221C00080000 | 2024-05-01 10:27AM EDT | 2025-02-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250321C00080000 | 2024-05-02 10:21AM EDT | 2025-03-21 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250331C00080000 | 2024-04-29 11:13AM EDT | 2025-03-31 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417C00080000 | 2024-05-02 3:46PM EDT | 2025-04-17 | 11.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT260116C00080000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 13.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00080000 | 2024-05-01 1:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240510P00080000 | 2024-05-02 12:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TLT240517P00080000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,294 | 0 | 12.50% |
| TLT240524P00080000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TLT240531P00080000 | 2024-05-02 3:54PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| TLT240607P00080000 | 2024-05-02 2:43PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| TLT240621P00080000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| TLT240628P00080000 | 2024-05-02 3:40PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TLT240719P00080000 | 2024-05-02 9:54AM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| TLT240816P00080000 | 2024-05-02 3:56PM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TLT240920P00080000 | 2024-05-02 11:33AM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TLT240930P00080000 | 2024-05-01 2:10PM EDT | 2024-09-30 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TLT241018P00080000 | 2024-05-02 12:13PM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT241115P00080000 | 2024-04-26 9:59AM EDT | 2024-11-15 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT241220P00080000 | 2024-05-02 2:57PM EDT | 2024-12-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| TLT241231P00080000 | 2024-05-02 3:28PM EDT | 2024-12-31 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TLT250117P00080000 | 2024-05-02 12:12PM EDT | 2025-01-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| TLT250221P00080000 | 2024-05-01 2:41PM EDT | 2025-02-21 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250321P00080000 | 2024-05-02 2:47PM EDT | 2025-03-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TLT250331P00080000 | 2024-05-01 2:41PM EDT | 2025-03-31 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT250417P00080000 | 2024-05-02 10:09AM EDT | 2025-04-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT260116P00080000 | 2024-05-02 3:44PM EDT | 2026-01-16 | 2.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.