Mercado abrirá em 7 h 58 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
79,14 +0,19 (+0,24%) OURO
2.316,30 +6,70 (+0,29%) Bitcoin USD
59.608,15 +2.269,87 (+3,96%)
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:89.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00089000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9,288 | 0 | 0.78% |
| TLT240508C00089000 | 2024-05-02 3:59PM EDT | 2024-05-08 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,475 | 0 | 0.20% |
| TLT240510C00089000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.77 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 0.20% |
| TLT240517C00089000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3,892 | 0 | 0.20% |
| TLT240524C00089000 | 2024-05-02 3:45PM EDT | 2024-05-24 | 1.30 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.10% |
| TLT240531C00089000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 1.51 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.10% |
| TLT240607C00089000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 1.64 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.10% |
| TLT240621C00089000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 2.03 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 0.10% |
| TLT240628C00089000 | 2024-05-02 3:59PM EDT | 2024-06-28 | 2.22 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.10% |
| TLT240719C00089000 | 2024-05-02 3:26PM EDT | 2024-07-19 | 2.56 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.05% |
| TLT240816C00089000 | 2024-05-02 3:39PM EDT | 2024-08-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.05% |
| TLT240920C00089000 | 2024-05-02 12:36PM EDT | 2024-09-20 | 3.36 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.05% |
| TLT240930C00089000 | 2024-05-02 2:04PM EDT | 2024-09-30 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 0.05% |
| TLT241018C00089000 | 2024-05-02 3:35PM EDT | 2024-10-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.05% |
| TLT241115C00089000 | 2024-05-02 9:41AM EDT | 2024-11-15 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| TLT241220C00089000 | 2024-05-02 3:02PM EDT | 2024-12-20 | 4.79 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.05% |
| TLT241231C00089000 | 2024-05-02 2:11PM EDT | 2024-12-31 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| TLT250117C00089000 | 2024-05-02 3:03PM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.03% |
| TLT250221C00089000 | 2024-05-02 9:47AM EDT | 2025-02-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| TLT250321C00089000 | 2024-05-02 3:14PM EDT | 2025-03-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| TLT250331C00089000 | 2024-05-02 1:59PM EDT | 2025-03-31 | 5.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.03% |
| TLT250417C00089000 | 2024-05-02 12:03PM EDT | 2025-04-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| TLT260116C00089000 | 2024-05-02 3:42PM EDT | 2026-01-16 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00089000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,273 | 0 | 0.00% |
| TLT240508P00089000 | 2024-05-02 3:54PM EDT | 2024-05-08 | 0.70 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| TLT240510P00089000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 0.00% |
| TLT240517P00089000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 0.00% |
| TLT240524P00089000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 1.15 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| TLT240531P00089000 | 2024-05-02 2:51PM EDT | 2024-05-31 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,076 | 0 | 0.00% |
| TLT240607P00089000 | 2024-05-02 1:55PM EDT | 2024-06-07 | 1.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TLT240621P00089000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 0.00% |
| TLT240628P00089000 | 2024-05-01 3:41PM EDT | 2024-06-28 | 2.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240719P00089000 | 2024-05-02 3:39PM EDT | 2024-07-19 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3,165 | 0 | 0.00% |
| TLT240816P00089000 | 2024-05-02 2:56PM EDT | 2024-08-16 | 2.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TLT240920P00089000 | 2024-05-02 1:21PM EDT | 2024-09-20 | 2.96 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| TLT240930P00089000 | 2024-05-02 11:10AM EDT | 2024-09-30 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00089000 | 2024-05-02 12:23PM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| TLT241115P00089000 | 2024-05-02 12:47PM EDT | 2024-11-15 | 3.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241220P00089000 | 2024-05-02 12:39PM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLT241231P00089000 | 2024-05-02 2:50PM EDT | 2024-12-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250117P00089000 | 2024-05-01 11:43AM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TLT250221P00089000 | 2024-05-02 1:56PM EDT | 2025-02-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250321P00089000 | 2024-04-23 3:19PM EDT | 2025-03-21 | 4.73 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| TLT250331P00089000 | 2024-05-02 9:37AM EDT | 2025-03-31 | 4.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT250417P00089000 | 2024-05-01 1:41PM EDT | 2025-04-17 | 4.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT260116P00089000 | 2024-05-02 1:22PM EDT | 2026-01-16 | 6.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.