Mercado abrirá em 7 h 36 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
79,19 +0,24 (+0,30%) OURO
2.316,20 +6,60 (+0,29%) Bitcoin USD
59.614,76 +2.255,00 (+3,93%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00085000 | 2024-05-02 12:48PM EDT | 2024-05-03 | 3.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TLT240508C00085000 | 2024-05-02 12:53PM EDT | 2024-05-08 | 3.78 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TLT240510C00085000 | 2024-05-02 3:21PM EDT | 2024-05-10 | 4.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TLT240517C00085000 | 2024-05-02 10:10AM EDT | 2024-05-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TLT240524C00085000 | 2024-05-02 2:16PM EDT | 2024-05-24 | 4.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT240531C00085000 | 2024-05-02 11:32AM EDT | 2024-05-31 | 4.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240621C00085000 | 2024-05-02 10:26AM EDT | 2024-06-21 | 4.23 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TLT240628C00085000 | 2024-04-29 1:37PM EDT | 2024-06-28 | 4.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240719C00085000 | 2024-05-02 10:23AM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TLT240816C00085000 | 2024-05-01 3:01PM EDT | 2024-08-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| TLT240920C00085000 | 2024-05-02 2:57PM EDT | 2024-09-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| TLT240930C00085000 | 2024-04-30 3:48PM EDT | 2024-09-30 | 5.52 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| TLT241018C00085000 | 2024-05-02 2:33PM EDT | 2024-10-18 | 6.36 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TLT241115C00085000 | 2024-05-02 2:23PM EDT | 2024-11-15 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241220C00085000 | 2024-05-02 2:27PM EDT | 2024-12-20 | 7.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLT241231C00085000 | 2024-05-01 3:30PM EDT | 2024-12-31 | 7.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT250117C00085000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 6.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250221C00085000 | 2024-05-02 11:16AM EDT | 2025-02-21 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250321C00085000 | 2024-05-01 12:24PM EDT | 2025-03-21 | 7.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT250331C00085000 | 2024-04-25 3:22PM EDT | 2025-03-31 | 7.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT250417C00085000 | 2024-05-02 11:25AM EDT | 2025-04-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT260116C00085000 | 2024-05-02 10:30AM EDT | 2026-01-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00085000 | 2024-05-02 2:44PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TLT240508P00085000 | 2024-05-02 3:35PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 12.50% |
| TLT240510P00085000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| TLT240517P00085000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 6.25% |
| TLT240524P00085000 | 2024-05-02 2:24PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| TLT240531P00085000 | 2024-05-02 3:54PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| TLT240607P00085000 | 2024-05-02 3:36PM EDT | 2024-06-07 | 0.33 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 3.13% |
| TLT240621P00085000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,341 | 0 | 3.13% |
| TLT240628P00085000 | 2024-05-02 1:49PM EDT | 2024-06-28 | 0.58 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| TLT240719P00085000 | 2024-05-02 2:24PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,211 | 0 | 3.13% |
| TLT240816P00085000 | 2024-05-02 1:18PM EDT | 2024-08-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| TLT240920P00085000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 1.56% |
| TLT240930P00085000 | 2024-05-02 3:11PM EDT | 2024-09-30 | 1.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TLT241018P00085000 | 2024-05-02 12:13PM EDT | 2024-10-18 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT241115P00085000 | 2024-05-02 11:55AM EDT | 2024-11-15 | 2.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TLT241220P00085000 | 2024-05-02 10:36AM EDT | 2024-12-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| TLT241231P00085000 | 2024-05-02 3:59PM EDT | 2024-12-31 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TLT250117P00085000 | 2024-05-02 3:22PM EDT | 2025-01-17 | 2.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TLT250221P00085000 | 2024-04-29 3:04PM EDT | 2025-02-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250321P00085000 | 2024-05-02 12:39PM EDT | 2025-03-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 1.56% |
| TLT250331P00085000 | 2024-04-23 2:19PM EDT | 2025-03-31 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT250417P00085000 | 2024-04-30 3:23PM EDT | 2025-04-17 | 3.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT260116P00085000 | 2024-05-02 3:30PM EDT | 2026-01-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.