Mercado abrirá em 6 h 18 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
79,13 +0,18 (+0,23%) OURO
2.309,80 +0,20 (+0,01%) Bitcoin USD
59.361,28 +1.815,78 (+3,16%)
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:88.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00088000 | 2024-05-02 3:38PM EDT | 2024-05-03 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,501 | 0 | 0.00% |
| TLT240508C00088000 | 2024-05-02 3:38PM EDT | 2024-05-08 | 1.19 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| TLT240510C00088000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 1.35 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| TLT240517C00088000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| TLT240524C00088000 | 2024-05-02 3:20PM EDT | 2024-05-24 | 1.93 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TLT240531C00088000 | 2024-05-02 3:42PM EDT | 2024-05-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 0.00% |
| TLT240607C00088000 | 2024-05-02 1:23PM EDT | 2024-06-07 | 2.17 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TLT240621C00088000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 2.59 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.00% |
| TLT240628C00088000 | 2024-05-02 3:18PM EDT | 2024-06-28 | 2.75 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| TLT240719C00088000 | 2024-05-02 1:56PM EDT | 2024-07-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TLT240816C00088000 | 2024-05-02 3:18PM EDT | 2024-08-16 | 3.57 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TLT240920C00088000 | 2024-05-02 11:24AM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TLT240930C00088000 | 2024-05-01 12:59PM EDT | 2024-09-30 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241018C00088000 | 2024-05-02 1:01PM EDT | 2024-10-18 | 4.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241115C00088000 | 2024-05-02 12:42PM EDT | 2024-11-15 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241220C00088000 | 2024-05-02 2:37PM EDT | 2024-12-20 | 5.31 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TLT241231C00088000 | 2024-05-02 1:06PM EDT | 2024-12-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| TLT250117C00088000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 5.64 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TLT250221C00088000 | 2024-04-29 12:53PM EDT | 2025-02-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250321C00088000 | 2024-05-02 2:45PM EDT | 2025-03-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250331C00088000 | 2024-05-01 10:18AM EDT | 2025-03-31 | 7.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250417C00088000 | 2024-05-02 12:13PM EDT | 2025-04-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT260116C00088000 | 2024-05-02 10:54AM EDT | 2026-01-16 | 8.65 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00088000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7,183 | 0 | 6.25% |
| TLT240508P00088000 | 2024-05-02 3:58PM EDT | 2024-05-08 | 0.29 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 3.13% |
| TLT240510P00088000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.39 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 1.56% |
| TLT240517P00088000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4,543 | 0 | 1.56% |
| TLT240524P00088000 | 2024-05-02 3:52PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,598 | 0 | 1.56% |
| TLT240531P00088000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 0.84 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.78% |
| TLT240607P00088000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 1.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| TLT240621P00088000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3,043 | 0 | 0.78% |
| TLT240628P00088000 | 2024-05-02 3:40PM EDT | 2024-06-28 | 1.43 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.78% |
| TLT240719P00088000 | 2024-05-02 2:37PM EDT | 2024-07-19 | 1.77 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 0.78% |
| TLT240816P00088000 | 2024-05-02 1:30PM EDT | 2024-08-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.78% |
| TLT240920P00088000 | 2024-05-02 3:35PM EDT | 2024-09-20 | 2.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| TLT240930P00088000 | 2024-05-02 11:23AM EDT | 2024-09-30 | 2.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| TLT241018P00088000 | 2024-05-02 10:13AM EDT | 2024-10-18 | 3.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| TLT241115P00088000 | 2024-05-02 9:56AM EDT | 2024-11-15 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TLT241220P00088000 | 2024-05-02 1:20PM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.39% |
| TLT241231P00088000 | 2024-05-02 12:57PM EDT | 2024-12-31 | 3.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| TLT250117P00088000 | 2024-05-02 10:22AM EDT | 2025-01-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| TLT250221P00088000 | 2024-04-30 10:31AM EDT | 2025-02-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| TLT250321P00088000 | 2024-04-30 2:57PM EDT | 2025-03-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TLT250331P00088000 | 2024-05-02 9:37AM EDT | 2025-03-31 | 4.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| TLT250417P00088000 | 2024-05-02 1:28PM EDT | 2025-04-17 | 4.32 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.39% |
| TLT260116P00088000 | 2024-05-02 11:02AM EDT | 2026-01-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
© 2024 Yahoo. Todos os direitos reservados.