Mercado fechará em 6 h 31 min
BOVESPA
128.599,18 +1.476,93 (+1,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 0,00 (0,00%) PETROLEO CRU
78,82 -0,13 (-0,16%) OURO
2.310,70 +1,10 (+0,05%) Bitcoin USD
60.980,18 +2.209,06 (+3,76%)
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:84.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00084000 | 2024-05-02 9:48AM EDT | 2024-05-03 | 4.18 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| TLT240508C00084000 | 2024-04-25 10:04AM EDT | 2024-05-08 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240510C00084000 | 2024-05-01 2:54PM EDT | 2024-05-10 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240517C00084000 | 2024-05-02 10:17AM EDT | 2024-05-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| TLT240524C00084000 | 2024-04-29 1:19PM EDT | 2024-05-24 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| TLT240621C00084000 | 2024-05-02 10:54AM EDT | 2024-06-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 0.00% |
| TLT240719C00084000 | 2024-05-01 11:21AM EDT | 2024-07-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| TLT240816C00084000 | 2024-04-30 9:46AM EDT | 2024-08-16 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| TLT240920C00084000 | 2024-05-01 2:04PM EDT | 2024-09-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| TLT240930C00084000 | 2024-05-01 2:48PM EDT | 2024-09-30 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 0.00% |
| TLT241018C00084000 | 2024-05-02 12:06PM EDT | 2024-10-18 | 6.83 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| TLT241115C00084000 | 2024-04-22 9:36AM EDT | 2024-11-15 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| TLT241220C00084000 | 2024-04-29 11:54AM EDT | 2024-12-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 176 | 0.00% |
| TLT250117C00084000 | 2024-05-02 1:58PM EDT | 2025-01-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 906 | 0.00% |
| TLT250221C00084000 | 2024-05-02 11:25AM EDT | 2025-02-21 | 8.15 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| TLT250321C00084000 | 2024-04-03 9:41AM EDT | 2025-03-21 | 10.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TLT250331C00084000 | 2024-04-26 10:26AM EDT | 2025-03-31 | 8.39 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| TLT250417C00084000 | 2024-04-25 11:06AM EDT | 2025-04-17 | 7.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TLT260116C00084000 | 2024-05-01 11:27AM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 658 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00084000 | 2024-05-01 3:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 762 | 25.00% |
| TLT240508P00084000 | 2024-05-02 1:41PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 856 | 12.50% |
| TLT240510P00084000 | 2024-05-02 1:48PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 1,024 | 12.50% |
| TLT240517P00084000 | 2024-05-02 3:20PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11,345 | 20,525 | 6.25% |
| TLT240524P00084000 | 2024-05-02 2:57PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 80 | 166 | 6.25% |
| TLT240607P00084000 | 2024-05-02 1:24PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 6.25% |
| TLT240621P00084000 | 2024-05-02 3:00PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 110 | 2,780 | 3.13% |
| TLT240719P00084000 | 2024-05-02 2:26PM EDT | 2024-07-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 260 | 6,200 | 3.13% |
| TLT240816P00084000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 8,566 | 3.13% |
| TLT240920P00084000 | 2024-05-02 12:46PM EDT | 2024-09-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 152 | 1,365 | 3.13% |
| TLT240930P00084000 | 2024-05-02 11:10AM EDT | 2024-09-30 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 1.56% |
| TLT241018P00084000 | 2024-05-01 2:57PM EDT | 2024-10-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 571 | 1.56% |
| TLT241115P00084000 | 2024-05-02 11:02AM EDT | 2024-11-15 | 1.93 | 0.00 | 0.00 | 0.00 | - | 48 | 247 | 1.56% |
| TLT241220P00084000 | 2024-05-01 2:30PM EDT | 2024-12-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12 | 386 | 1.56% |
| TLT250117P00084000 | 2024-04-26 10:55AM EDT | 2025-01-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 50 | 3,935 | 1.56% |
| TLT250221P00084000 | 2024-05-01 3:31PM EDT | 2025-02-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 1.56% |
| TLT250321P00084000 | 2024-05-02 12:39PM EDT | 2025-03-21 | 2.66 | 0.00 | 0.00 | 0.00 | - | 200 | 331 | 1.56% |
| TLT250417P00084000 | 2024-05-02 10:56AM EDT | 2025-04-17 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 1.56% |
| TLT260116P00084000 | 2024-04-29 11:24AM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 317 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.