Mercado abrirá em 10 mins
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 0,00 (0,00%) PETROLEO CRU
79,32 +0,37 (+0,47%) OURO
2.322,60 +13,00 (+0,56%) Bitcoin USD
60.382,61 +1.534,62 (+2,61%)
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:83.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00083000 | 2024-05-01 12:42PM EDT | 2024-05-03 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TLT240517C00083000 | 2024-05-02 11:16AM EDT | 2024-05-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 0.00% |
| TLT240524C00083000 | 2024-05-01 2:26PM EDT | 2024-05-24 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| TLT240531C00083000 | 2024-05-01 10:01AM EDT | 2024-05-31 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| TLT240607C00083000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 5.94 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| TLT240621C00083000 | 2024-05-02 9:51AM EDT | 2024-06-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 0.00% |
| TLT240719C00083000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 0.00% |
| TLT240816C00083000 | 2024-05-01 9:59AM EDT | 2024-08-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 0.00% |
| TLT240920C00083000 | 2024-05-01 2:10PM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.00% |
| TLT240930C00083000 | 2024-04-03 9:42AM EDT | 2024-09-30 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| TLT241018C00083000 | 2024-05-01 9:32AM EDT | 2024-10-18 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 125 | 0.00% |
| TLT241115C00083000 | 2024-05-02 11:36AM EDT | 2024-11-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 0.00% |
| TLT241220C00083000 | 2024-04-10 2:28PM EDT | 2024-12-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 0.00% |
| TLT250117C00083000 | 2024-04-30 11:20AM EDT | 2025-01-17 | 8.24 | 0.00 | 0.00 | 0.00 | - | 100 | 278 | 0.00% |
| TLT250221C00083000 | 2024-04-23 2:50PM EDT | 2025-02-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TLT250321C00083000 | 2024-04-12 9:35AM EDT | 2025-03-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TLT250417C00083000 | 2024-04-26 3:59PM EDT | 2025-04-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TLT260116C00083000 | 2024-04-16 10:11AM EDT | 2026-01-16 | 11.58 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00083000 | 2024-05-01 2:38PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 25.00% |
| TLT240508P00083000 | 2024-05-02 2:53PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 144 | 12.50% |
| TLT240510P00083000 | 2024-05-02 1:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 293 | 12.50% |
| TLT240517P00083000 | 2024-05-02 3:41PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 167 | 7,116 | 6.25% |
| TLT240524P00083000 | 2024-05-02 3:21PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 6.25% |
| TLT240531P00083000 | 2024-05-02 1:34PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 348 | 6.25% |
| TLT240607P00083000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 51 | 6.25% |
| TLT240621P00083000 | 2024-05-02 2:55PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10,024 | 11,156 | 6.25% |
| TLT240719P00083000 | 2024-05-02 1:23PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 152 | 7,451 | 3.13% |
| TLT240816P00083000 | 2024-05-02 1:21PM EDT | 2024-08-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 719 | 3.13% |
| TLT240920P00083000 | 2024-05-02 2:21PM EDT | 2024-09-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 9 | 2,212 | 3.13% |
| TLT240930P00083000 | 2024-04-19 3:15PM EDT | 2024-09-30 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 3.13% |
| TLT241018P00083000 | 2024-05-01 2:03PM EDT | 2024-10-18 | 1.27 | 0.00 | 0.00 | 0.00 | - | 10 | 401 | 3.13% |
| TLT241115P00083000 | 2024-05-02 2:41PM EDT | 2024-11-15 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 190 | 3.13% |
| TLT241220P00083000 | 2024-04-26 11:10AM EDT | 2024-12-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 100 | 230 | 1.56% |
| TLT250117P00083000 | 2024-05-02 10:45AM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 20 | 4,844 | 1.56% |
| TLT250221P00083000 | 2024-04-15 9:45AM EDT | 2025-02-21 | 2.24 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 1.56% |
| TLT250321P00083000 | 2024-04-30 1:45PM EDT | 2025-03-21 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 1.56% |
| TLT250331P00083000 | 2024-04-30 12:15PM EDT | 2025-03-31 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| TLT250417P00083000 | 2024-05-02 9:39AM EDT | 2025-04-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 105 | 1.56% |
| TLT260116P00083000 | 2024-04-29 10:55AM EDT | 2026-01-16 | 4.16 | 0.00 | 0.00 | 0.00 | - | 20 | 262 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.