Mercado abrirá em 4 h 8 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
79,20 +0,25 (+0,32%) OURO
2.308,30 -1,30 (-0,06%) Bitcoin USD
59.355,52 +1.463,34 (+2,53%)
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:87.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00087000 | 2024-05-02 1:52PM EDT | 2024-05-03 | 1.98 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 0.00% |
| TLT240508C00087000 | 2024-05-02 2:30PM EDT | 2024-05-08 | 2.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TLT240510C00087000 | 2024-05-02 12:57PM EDT | 2024-05-10 | 1.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TLT240517C00087000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 2.42 | 0.00 | 0.00 | 0.00 | - | 29,368 | 0 | 0.00% |
| TLT240524C00087000 | 2024-05-02 11:57AM EDT | 2024-05-24 | 2.47 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TLT240531C00087000 | 2024-05-02 1:54PM EDT | 2024-05-31 | 2.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TLT240621C00087000 | 2024-05-02 2:29PM EDT | 2024-06-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| TLT240719C00087000 | 2024-05-02 3:41PM EDT | 2024-07-19 | 3.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240816C00087000 | 2024-05-02 1:36PM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TLT240920C00087000 | 2024-05-02 3:50PM EDT | 2024-09-20 | 4.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TLT240930C00087000 | 2024-05-02 1:57PM EDT | 2024-09-30 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241018C00087000 | 2024-05-02 11:21AM EDT | 2024-10-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT241115C00087000 | 2024-05-01 3:09PM EDT | 2024-11-15 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220C00087000 | 2024-04-25 10:42AM EDT | 2024-12-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT241231C00087000 | 2024-04-16 9:58AM EDT | 2024-12-31 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117C00087000 | 2024-05-02 10:54AM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250221C00087000 | 2024-05-01 10:22AM EDT | 2025-02-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TLT250321C00087000 | 2024-05-01 2:42PM EDT | 2025-03-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TLT250331C00087000 | 2024-04-11 3:59PM EDT | 2025-03-31 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250417C00087000 | 2024-04-30 2:06PM EDT | 2025-04-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT260116C00087000 | 2024-05-02 3:57PM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00087000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,692 | 0 | 12.50% |
| TLT240508P00087000 | 2024-05-02 3:55PM EDT | 2024-05-08 | 0.10 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 6.25% |
| TLT240510P00087000 | 2024-05-02 3:42PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 738 | 0 | 3.13% |
| TLT240517P00087000 | 2024-05-02 3:41PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 39,389 | 0 | 3.13% |
| TLT240524P00087000 | 2024-05-02 3:46PM EDT | 2024-05-24 | 0.46 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 3.13% |
| TLT240531P00087000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 1.56% |
| TLT240607P00087000 | 2024-05-02 3:35PM EDT | 2024-06-07 | 0.75 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
| TLT240621P00087000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10,395 | 0 | 1.56% |
| TLT240719P00087000 | 2024-05-02 2:37PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| TLT240816P00087000 | 2024-05-02 1:46PM EDT | 2024-08-16 | 1.79 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| TLT240920P00087000 | 2024-05-02 11:19AM EDT | 2024-09-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| TLT240930P00087000 | 2024-05-02 9:46AM EDT | 2024-09-30 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TLT241018P00087000 | 2024-05-02 2:11PM EDT | 2024-10-18 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TLT241115P00087000 | 2024-04-30 3:06PM EDT | 2024-11-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TLT241220P00087000 | 2024-05-01 2:54PM EDT | 2024-12-20 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TLT241231P00087000 | 2024-04-25 9:41AM EDT | 2024-12-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TLT250117P00087000 | 2024-05-02 9:47AM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TLT250221P00087000 | 2024-05-02 10:09AM EDT | 2025-02-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TLT250321P00087000 | 2024-05-02 1:51PM EDT | 2025-03-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| TLT250331P00087000 | 2024-05-01 3:38PM EDT | 2025-03-31 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| TLT250417P00087000 | 2024-05-02 9:59AM EDT | 2025-04-17 | 4.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| TLT260116P00087000 | 2024-05-01 10:53AM EDT | 2026-01-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. Todos os direitos reservados.