Mercado abrirá em 3 h 11 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
79,03 +0,08 (+0,10%) OURO
2.310,70 +1,10 (+0,05%) Bitcoin USD
59.524,54 +1.811,50 (+3,14%)
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:86.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00086000 | 2024-05-02 2:28PM EDT | 2024-05-03 | 2.91 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TLT240508C00086000 | 2024-04-30 3:59PM EDT | 2024-05-08 | 2.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240510C00086000 | 2024-05-02 2:28PM EDT | 2024-05-10 | 3.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240517C00086000 | 2024-05-02 1:46PM EDT | 2024-05-17 | 3.28 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TLT240524C00086000 | 2024-05-01 10:05AM EDT | 2024-05-24 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240531C00086000 | 2024-04-26 10:16AM EDT | 2024-05-31 | 3.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240607C00086000 | 2024-05-02 2:16PM EDT | 2024-06-07 | 3.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240621C00086000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| TLT240719C00086000 | 2024-05-02 10:15AM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLT240816C00086000 | 2024-05-02 9:57AM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920C00086000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TLT240930C00086000 | 2024-05-02 10:22AM EDT | 2024-09-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TLT241018C00086000 | 2024-05-02 10:24AM EDT | 2024-10-18 | 5.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241115C00086000 | 2024-04-29 12:57PM EDT | 2024-11-15 | 6.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| TLT241220C00086000 | 2024-04-19 10:36AM EDT | 2024-12-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241231C00086000 | 2024-05-01 2:54PM EDT | 2024-12-31 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117C00086000 | 2024-04-30 9:37AM EDT | 2025-01-17 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221C00086000 | 2024-05-02 11:24AM EDT | 2025-02-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT250321C00086000 | 2024-05-01 2:55PM EDT | 2025-03-21 | 7.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250331C00086000 | 2024-04-25 3:28PM EDT | 2025-03-31 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250417C00086000 | 2024-04-18 12:16PM EDT | 2025-04-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT260116C00086000 | 2024-05-02 1:19PM EDT | 2026-01-16 | 9.75 | 0.00 | 0.00 | 0.00 | - | 12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00086000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,167 | 0 | 12.50% |
| TLT240508P00086000 | 2024-05-02 3:35PM EDT | 2024-05-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| TLT240510P00086000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 6.25% |
| TLT240517P00086000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| TLT240524P00086000 | 2024-05-02 3:03PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| TLT240531P00086000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 3.13% |
| TLT240607P00086000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| TLT240621P00086000 | 2024-05-02 3:27PM EDT | 2024-06-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6,514 | 0 | 3.13% |
| TLT240719P00086000 | 2024-05-02 12:45PM EDT | 2024-07-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| TLT240816P00086000 | 2024-05-02 3:34PM EDT | 2024-08-16 | 1.44 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| TLT240920P00086000 | 2024-05-02 2:07PM EDT | 2024-09-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| TLT240930P00086000 | 2024-05-02 1:11PM EDT | 2024-09-30 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TLT241018P00086000 | 2024-05-02 9:40AM EDT | 2024-10-18 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT241115P00086000 | 2024-04-25 12:51PM EDT | 2024-11-15 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT241220P00086000 | 2024-05-02 11:34AM EDT | 2024-12-20 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TLT241231P00086000 | 2024-04-26 12:11PM EDT | 2024-12-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TLT250117P00086000 | 2024-05-02 12:25PM EDT | 2025-01-17 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TLT250221P00086000 | 2024-04-11 12:59PM EDT | 2025-02-21 | 3.04 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| TLT250321P00086000 | 2024-05-02 9:59AM EDT | 2025-03-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.78% |
| TLT250331P00086000 | 2024-04-10 11:42AM EDT | 2025-03-31 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TLT250417P00086000 | 2024-04-24 9:31AM EDT | 2025-04-17 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TLT260116P00086000 | 2024-05-01 3:36PM EDT | 2026-01-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.