Mercado fechado
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
78,87 +0,85 (+1,09%) OURO
2.391,80 +31,90 (+1,35%) Bitcoin USD
65.849,85 +4.271,04 (+6,94%)
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:82.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515C00082000 | 2024-05-07 10:05AM EDT | 2024-05-15 | 9.00 | 10.10 | 10.20 | 0.00 | - | - | 1 | 114.06% |
| TLT240517C00082000 | 2024-05-15 11:05AM EDT | 2024-05-17 | 9.90 | 10.10 | 10.25 | +1.15 | +13.14% | 3 | 520 | 70.31% |
| TLT240522C00082000 | 2024-05-09 10:15AM EDT | 2024-05-22 | 8.00 | 10.15 | 10.30 | 0.00 | - | 3 | 3 | 52.44% |
| TLT240524C00082000 | 2024-05-07 3:44PM EDT | 2024-05-24 | 8.93 | 10.20 | 10.35 | 0.00 | - | 100 | 100 | 49.41% |
| TLT240531C00082000 | 2024-05-07 12:09PM EDT | 2024-05-31 | 9.45 | 10.30 | 10.40 | 0.00 | - | 2 | 25 | 39.65% |
| TLT240607C00082000 | 2024-05-02 2:28PM EDT | 2024-06-07 | 7.35 | 10.30 | 10.45 | 0.00 | - | - | 2 | 34.77% |
| TLT240621C00082000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 8.40 | 10.30 | 10.45 | 0.00 | - | 12 | 433 | 27.59% |
| TLT240719C00082000 | 2024-05-15 12:04PM EDT | 2024-07-19 | 10.30 | 10.45 | 10.60 | +3.05 | +42.07% | 155 | 19 | 23.15% |
| TLT240816C00082000 | 2024-05-09 2:44PM EDT | 2024-08-16 | 10.75 | 10.65 | 10.80 | +1.25 | +13.16% | 2 | 33 | 21.51% |
| TLT240920C00082000 | 2024-05-10 10:00AM EDT | 2024-09-20 | 9.40 | 10.90 | 11.05 | 0.00 | - | 17 | 174 | 20.39% |
| TLT240930C00082000 | 2024-04-26 10:26AM EDT | 2024-09-30 | 8.07 | 11.00 | 11.15 | 0.00 | - | 5 | 9 | 20.36% |
| TLT241018C00082000 | 2024-05-08 2:51PM EDT | 2024-10-18 | 11.09 | 11.05 | 11.20 | +1.49 | +15.52% | 3 | 27 | 19.50% |
| TLT241115C00082000 | 2024-05-09 9:39AM EDT | 2024-11-15 | 9.53 | 11.40 | 11.55 | 0.00 | - | 1 | 8 | 20.01% |
| TLT241220C00082000 | 2024-04-26 10:17AM EDT | 2024-12-20 | 8.78 | 11.60 | 11.75 | 0.00 | - | 1 | 62 | 19.37% |
| TLT250117C00082000 | 2024-05-15 10:28AM EDT | 2025-01-17 | 11.63 | 11.80 | 11.95 | +0.82 | +7.59% | 8 | 538 | 19.18% |
| TLT250221C00082000 | 2024-02-26 3:12PM EDT | 2025-02-21 | 13.75 | 14.35 | 14.70 | 0.00 | - | 1 | 1 | 28.66% |
| TLT250321C00082000 | 2024-05-15 11:39AM EDT | 2025-03-21 | 12.21 | 12.20 | 12.40 | +2.47 | +25.36% | 1 | 45 | 18.92% |
| TLT250331C00082000 | 2024-05-08 1:09PM EDT | 2025-03-31 | 10.92 | 12.30 | 12.50 | 0.00 | - | - | 1 | 19.01% |
| TLT250417C00082000 | 2024-05-08 12:52PM EDT | 2025-04-17 | 11.22 | 12.40 | 12.60 | 0.00 | - | - | 2 | 18.89% |
| TLT260116C00082000 | 2024-05-14 10:17AM EDT | 2026-01-16 | 13.50 | 14.05 | 14.85 | 0.00 | - | 2 | 126 | 19.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240515P00082000 | 2024-05-06 10:48AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 84.38% |
| TLT240517P00082000 | 2024-05-08 3:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 5,399 | 53.13% |
| TLT240522P00082000 | 2024-05-09 10:41AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 32.03% |
| TLT240524P00082000 | 2024-05-07 9:33AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 41 | 28.91% |
| TLT240531P00082000 | 2024-05-14 2:14PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 161 | 24.22% |
| TLT240607P00082000 | 2024-05-15 10:39AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 55 | 20.31% |
| TLT240614P00082000 | 2024-05-15 3:27PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 25 | 15 | 18.95% |
| TLT240621P00082000 | 2024-05-15 3:57PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 55 | 6,136 | 17.77% |
| TLT240628P00082000 | 2024-05-15 1:05PM EDT | 2024-06-28 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 2 | 12 | 16.99% |
| TLT240719P00082000 | 2024-05-15 1:51PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 23 | 5,979 | 16.11% |
| TLT240816P00082000 | 2024-05-15 12:41PM EDT | 2024-08-16 | 0.21 | 0.19 | 0.21 | -0.13 | -38.24% | 6,533 | 24,469 | 15.48% |
| TLT240920P00082000 | 2024-05-15 10:57AM EDT | 2024-09-20 | 0.34 | 0.31 | 0.33 | -0.19 | -35.85% | 28 | 1,019 | 14.77% |
| TLT240930P00082000 | 2024-05-15 9:30AM EDT | 2024-09-30 | 0.38 | 0.33 | 0.36 | -0.20 | -34.48% | 1 | 86 | 14.55% |
| TLT241018P00082000 | 2024-05-15 11:21AM EDT | 2024-10-18 | 0.45 | 0.42 | 0.44 | -0.21 | -31.82% | 11 | 349 | 14.48% |
| TLT241115P00082000 | 2024-05-15 12:44PM EDT | 2024-11-15 | 0.65 | 0.66 | 0.70 | -0.28 | -30.11% | 2 | 560 | 15.36% |
| TLT241220P00082000 | 2024-05-15 2:20PM EDT | 2024-12-20 | 0.83 | 0.80 | 0.84 | -0.22 | -20.95% | 7 | 405 | 14.97% |
| TLT250117P00082000 | 2024-05-15 3:50PM EDT | 2025-01-17 | 0.97 | 0.93 | 0.97 | -0.26 | -21.14% | 13 | 1,996 | 14.83% |
| TLT250221P00082000 | 2024-05-15 9:40AM EDT | 2025-02-21 | 1.13 | 1.05 | 1.10 | -0.30 | -20.98% | 3 | 18 | 14.54% |
| TLT250321P00082000 | 2024-05-15 2:09PM EDT | 2025-03-21 | 1.19 | 1.18 | 1.23 | -0.26 | -17.93% | 2 | 79 | 14.48% |
| TLT250417P00082000 | 2024-05-15 2:53PM EDT | 2025-04-17 | 1.32 | 1.29 | 1.38 | -1.20 | -47.62% | 13 | 5 | 14.53% |
| TLT260116P00082000 | 2024-05-15 1:15PM EDT | 2026-01-16 | 2.68 | 2.40 | 2.84 | -0.42 | -13.55% | 10 | 591 | 14.98% |
© 2024 Yahoo. Todos os direitos reservados.