Mercado fechará em 5 h 53 min
BOVESPA
128.462,07 +1.339,82 (+1,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.949,44 +272,39 (+0,48%) PETROLEO CRU
78,63 -0,32 (-0,41%) OURO
2.301,30 -8,30 (-0,36%) Bitcoin USD
61.747,36 +3.106,60 (+5,30%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:07AM EDT. Mercado aberto.
Preço de exercício:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00090000 | 2024-05-03 9:48AM EDT | 2024-05-03 | 0.13 | 0.12 | 0.13 | +0.04 | +44.44% | 1,834 | 23,522 | 15.43% |
| TLT240508C00090000 | 2024-05-03 9:48AM EDT | 2024-05-08 | 0.44 | 0.43 | 0.45 | +0.18 | +69.23% | 1,107 | 6,287 | 13.82% |
| TLT240510C00090000 | 2024-05-03 9:49AM EDT | 2024-05-10 | 0.60 | 0.60 | 0.62 | +0.21 | +52.50% | 824 | 7,074 | 15.24% |
| TLT240517C00090000 | 2024-05-03 9:45AM EDT | 2024-05-17 | 0.93 | 0.95 | 0.96 | +0.25 | +36.76% | 695 | 37,279 | 15.87% |
| TLT240524C00090000 | 2024-05-03 9:44AM EDT | 2024-05-24 | 1.18 | 1.16 | 1.18 | +0.34 | +40.48% | 135 | 2,995 | 15.63% |
| TLT240531C00090000 | 2024-05-03 9:46AM EDT | 2024-05-31 | 1.28 | 1.35 | 1.38 | +0.25 | +24.27% | 365 | 4,213 | 15.60% |
| TLT240607C00090000 | 2024-05-03 9:33AM EDT | 2024-06-07 | 1.54 | 1.48 | 1.51 | +0.39 | +33.91% | 5 | 234 | 15.17% |
| TLT240621C00090000 | 2024-05-03 9:45AM EDT | 2024-06-21 | 1.81 | 1.84 | 1.87 | +0.26 | +16.77% | 634 | 25,667 | 15.60% |
| TLT240628C00090000 | 2024-05-03 9:45AM EDT | 2024-06-28 | 1.99 | 2.05 | 2.08 | +0.31 | +18.45% | 56 | 2,177 | 16.10% |
| TLT240719C00090000 | 2024-05-03 9:47AM EDT | 2024-07-19 | 2.40 | 2.40 | 2.43 | +0.34 | +16.50% | 90 | 7,416 | 15.88% |
| TLT240816C00090000 | 2024-05-03 9:45AM EDT | 2024-08-16 | 2.86 | 2.88 | 2.92 | +0.33 | +13.04% | 21 | 1,653 | 16.16% |
| TLT240920C00090000 | 2024-05-03 9:46AM EDT | 2024-09-20 | 3.36 | 3.35 | 3.45 | +0.38 | +12.75% | 88 | 9,499 | 16.39% |
| TLT240930C00090000 | 2024-05-03 9:47AM EDT | 2024-09-30 | 3.55 | 3.45 | 3.55 | +0.41 | +12.85% | 11 | 657 | 16.29% |
| TLT241018C00090000 | 2024-05-02 3:15PM EDT | 2024-10-18 | 3.35 | 3.70 | 3.85 | 0.00 | - | 15 | 3,615 | 16.63% |
| TLT241115C00090000 | 2024-05-02 3:15PM EDT | 2024-11-15 | 3.90 | 4.25 | 4.40 | 0.00 | - | 5,001 | 9,730 | 17.49% |
| TLT241220C00090000 | 2024-05-03 9:47AM EDT | 2024-12-20 | 4.70 | 4.65 | 4.75 | +0.39 | +9.05% | 32 | 1,562 | 17.35% |
| TLT241231C00090000 | 2024-05-02 2:11PM EDT | 2024-12-31 | 4.35 | 4.70 | 4.80 | 0.00 | - | 18 | 404 | 17.12% |
| TLT250117C00090000 | 2024-05-03 9:43AM EDT | 2025-01-17 | 5.00 | 4.95 | 5.10 | +0.40 | +8.70% | 313 | 44,909 | 17.54% |
| TLT250221C00090000 | 2024-04-29 1:54PM EDT | 2025-02-21 | 4.92 | 5.25 | 5.45 | 0.00 | - | 11 | 143 | 17.56% |
| TLT250321C00090000 | 2024-05-03 9:45AM EDT | 2025-03-21 | 5.69 | 5.55 | 5.70 | +0.47 | +9.00% | 26 | 9,260 | 17.52% |
| TLT250331C00090000 | 2024-05-01 1:25PM EDT | 2025-03-31 | 5.20 | 5.70 | 5.85 | 0.00 | - | 4 | 301 | 17.70% |
| TLT250417C00090000 | 2024-05-03 9:47AM EDT | 2025-04-17 | 5.90 | 5.85 | 6.00 | +0.40 | +7.27% | 13 | 86 | 17.69% |
| TLT260116C00090000 | 2024-05-03 9:45AM EDT | 2026-01-16 | 8.35 | 8.20 | 8.30 | +0.55 | +7.05% | 55 | 12,128 | 18.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00090000 | 2024-05-03 9:44AM EDT | 2024-05-03 | 0.34 | 0.36 | 0.38 | -0.86 | -71.67% | 694 | 2,860 | 0.00% |
| TLT240508P00090000 | 2024-05-03 9:45AM EDT | 2024-05-08 | 0.63 | 0.62 | 0.64 | -0.92 | -59.35% | 55 | 312 | 8.74% |
| TLT240510P00090000 | 2024-05-03 9:49AM EDT | 2024-05-10 | 0.73 | 0.70 | 0.72 | -0.67 | -47.52% | 72 | 1,563 | 9.21% |
| TLT240517P00090000 | 2024-05-03 9:48AM EDT | 2024-05-17 | 0.97 | 0.96 | 0.99 | -0.60 | -38.22% | 53 | 33,736 | 10.57% |
| TLT240524P00090000 | 2024-05-03 9:43AM EDT | 2024-05-24 | 1.09 | 1.09 | 1.11 | -0.60 | -35.50% | 11 | 1,659 | 10.13% |
| TLT240531P00090000 | 2024-05-03 9:45AM EDT | 2024-05-31 | 1.24 | 1.22 | 1.25 | -0.56 | -31.11% | 1 | 5,300 | 10.23% |
| TLT240607P00090000 | 2024-05-03 9:47AM EDT | 2024-06-07 | 1.49 | 1.47 | 1.50 | -0.58 | -27.49% | 500 | 647 | 11.43% |
| TLT240621P00090000 | 2024-05-03 9:45AM EDT | 2024-06-21 | 1.80 | 1.75 | 1.78 | -0.50 | -21.74% | 44 | 39,692 | 11.82% |
| TLT240628P00090000 | 2024-05-01 2:46PM EDT | 2024-06-28 | 1.83 | 1.80 | 1.84 | -0.42 | -18.67% | 1 | 2,599 | 11.50% |
| TLT240719P00090000 | 2024-05-03 9:48AM EDT | 2024-07-19 | 2.18 | 2.16 | 2.20 | -0.54 | -16.56% | 11 | 19,210 | 12.01% |
| TLT240816P00090000 | 2024-05-03 9:39AM EDT | 2024-08-16 | 2.61 | 2.55 | 2.60 | -0.54 | -17.14% | 6 | 1,712 | 12.39% |
| TLT240920P00090000 | 2024-05-02 3:36PM EDT | 2024-09-20 | 3.43 | 2.91 | 2.95 | 0.00 | - | 3,222 | 8,865 | 12.32% |
| TLT240930P00090000 | 2024-05-02 3:27PM EDT | 2024-09-30 | 3.50 | 2.97 | 3.05 | 0.00 | - | 3 | 754 | 12.34% |
| TLT241018P00090000 | 2024-05-02 12:03PM EDT | 2024-10-18 | 3.81 | 3.25 | 3.30 | 0.00 | - | 3 | 6,026 | 12.70% |
| TLT241115P00090000 | 2024-05-01 11:02AM EDT | 2024-11-15 | 4.45 | 3.60 | 3.70 | 0.00 | - | 1 | 22,598 | 13.28% |
| TLT241220P00090000 | 2024-05-03 9:47AM EDT | 2024-12-20 | 4.00 | 3.95 | 4.10 | -0.45 | -10.11% | 16 | 5,412 | 13.64% |
| TLT241231P00090000 | 2024-05-03 9:31AM EDT | 2024-12-31 | 4.05 | 3.95 | 4.15 | -0.48 | -10.60% | 250 | 759 | 13.50% |
| TLT250117P00090000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 4.17 | 4.15 | 4.25 | -0.46 | -9.94% | 350 | 16,643 | 13.39% |
| TLT250221P00090000 | 2024-04-25 9:45AM EDT | 2025-02-21 | 5.84 | 4.35 | 4.50 | 0.00 | - | 1 | 526 | 13.35% |
| TLT250321P00090000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 4.50 | 4.50 | 4.65 | -0.55 | -10.89% | 2 | 10,619 | 13.20% |
| TLT250331P00090000 | 2024-04-17 1:53PM EDT | 2025-03-31 | 5.06 | 4.55 | 4.80 | 0.00 | - | 32 | 98 | 13.44% |
| TLT250417P00090000 | 2024-05-02 2:31PM EDT | 2025-04-17 | 5.20 | 4.75 | 4.85 | 0.00 | - | 3 | 66 | 13.26% |
| TLT260116P00090000 | 2024-05-01 2:02PM EDT | 2026-01-16 | 7.00 | 6.15 | 7.00 | 0.00 | - | 2 | 2,107 | 14.54% |
© 2024 Yahoo. Todos os direitos reservados.