Mercado fechará em 5 h 23 min
BOVESPA
128.440,12 +1.317,87 (+1,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.961,63 +284,58 (+0,50%) PETROLEO CRU
78,64 -0,31 (-0,39%) OURO
2.297,50 -12,10 (-0,52%) Bitcoin USD
61.686,68 +2.834,98 (+4,82%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:37AM EDT. Mercado aberto.
Preço de exercício:81.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00081000 | 2024-05-02 1:31PM EDT | 2024-05-03 | 7.92 | 8.45 | 8.55 | 0.00 | - | 1 | 3 | 118.36% |
| TLT240517C00081000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 7.85 | 8.70 | 8.85 | 0.00 | - | 2 | 10 | 42.82% |
| TLT240621C00081000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 9.35 | 8.95 | 9.05 | +1.03 | +12.38% | 3 | 37 | 26.27% |
| TLT240719C00081000 | 2024-04-29 10:30AM EDT | 2024-07-19 | 8.28 | 9.05 | 9.20 | 0.00 | - | 50 | 61 | 22.58% |
| TLT240816C00081000 | 2024-05-01 10:40AM EDT | 2024-08-16 | 8.40 | 9.35 | 9.45 | 0.00 | - | 41 | 40 | 21.41% |
| TLT240920C00081000 | 2024-04-10 9:40AM EDT | 2024-09-20 | 11.35 | 9.75 | 9.90 | 0.00 | - | 2 | 14 | 21.49% |
| TLT241018C00081000 | 2024-05-01 10:51AM EDT | 2024-10-18 | 9.00 | 9.85 | 9.95 | 0.00 | - | 5 | 33 | 19.91% |
| TLT241220C00081000 | 2024-04-23 1:19PM EDT | 2024-12-20 | 10.26 | 10.35 | 10.60 | 0.00 | - | 1 | 93 | 20.00% |
| TLT250117C00081000 | 2024-05-02 3:34PM EDT | 2025-01-17 | 10.19 | 10.60 | 10.80 | 0.00 | - | 2 | 464 | 19.73% |
| TLT250221C00081000 | 2024-05-01 3:25PM EDT | 2025-02-21 | 10.38 | 10.85 | 11.10 | 0.00 | - | 2 | 2 | 19.68% |
| TLT250321C00081000 | 2024-04-25 10:12AM EDT | 2025-03-21 | 9.65 | 11.05 | 11.35 | 0.00 | - | 1 | 4 | 19.72% |
| TLT250331C00081000 | 2024-04-04 12:06PM EDT | 2025-03-31 | 13.95 | 11.10 | 11.35 | 0.00 | - | 1 | 1 | 19.42% |
| TLT250417C00081000 | 2024-04-25 1:39PM EDT | 2025-04-17 | 10.25 | 11.20 | 11.60 | 0.00 | - | 1 | 0 | 19.81% |
| TLT260116C00081000 | 2024-05-02 1:19PM EDT | 2026-01-16 | 12.69 | 12.55 | 13.90 | 0.00 | - | 3 | 37 | 20.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00081000 | 2024-05-02 10:15AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,600 | 71.88% |
| TLT240510P00081000 | 2024-05-02 9:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 75 | 28.13% |
| TLT240517P00081000 | 2024-05-03 9:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 1,176 | 22.27% |
| TLT240621P00081000 | 2024-05-03 9:52AM EDT | 2024-06-21 | 0.09 | 0.07 | 0.11 | -0.05 | -35.71% | 505 | 4,555 | 16.26% |
| TLT240719P00081000 | 2024-05-02 2:22PM EDT | 2024-07-19 | 0.28 | 0.20 | 0.22 | 0.00 | - | 539 | 2,013 | 15.24% |
| TLT240816P00081000 | 2024-05-02 3:50PM EDT | 2024-08-16 | 0.48 | 0.34 | 0.38 | 0.00 | - | 5 | 132 | 15.09% |
| TLT240920P00081000 | 2024-05-03 9:32AM EDT | 2024-09-20 | 0.53 | 0.53 | 0.57 | -0.22 | -29.33% | 1 | 284 | 14.81% |
| TLT240930P00081000 | 2024-04-25 9:37AM EDT | 2024-09-30 | 1.11 | 0.55 | 0.61 | 0.00 | - | 10 | 68 | 14.62% |
| TLT241018P00081000 | 2024-04-30 2:49PM EDT | 2024-10-18 | 1.00 | 0.65 | 0.72 | 0.00 | - | 10 | 549 | 14.62% |
| TLT241115P00081000 | 2024-05-03 10:03AM EDT | 2024-11-15 | 0.94 | 0.94 | 0.97 | -0.44 | -31.88% | 179 | 577 | 15.10% |
| TLT241220P00081000 | 2024-04-24 10:06AM EDT | 2024-12-20 | 1.63 | 1.14 | 1.21 | 0.00 | - | 2 | 528 | 15.20% |
| TLT250117P00081000 | 2024-04-29 10:19AM EDT | 2025-01-17 | 1.70 | 1.26 | 1.36 | 0.00 | - | 20 | 234 | 15.08% |
| TLT250221P00081000 | 2024-04-01 12:25PM EDT | 2025-02-21 | 1.08 | 1.44 | 1.70 | 0.00 | - | 1 | 8 | 15.61% |
| TLT250321P00081000 | 2024-04-24 3:05PM EDT | 2025-03-21 | 1.97 | 1.58 | 1.66 | 0.00 | - | 87 | 161 | 14.76% |
| TLT250331P00081000 | 2024-04-15 11:22AM EDT | 2025-03-31 | 1.94 | 1.58 | 1.69 | 0.00 | - | 2 | 5 | 14.66% |
| TLT260116P00081000 | 2024-05-02 9:47AM EDT | 2026-01-16 | 3.43 | 2.74 | 3.60 | 0.00 | - | 1 | 150 | 15.82% |
© 2024 Yahoo. Todos os direitos reservados.