Mercado abrirá em 1 h 17 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
79,22 +0,27 (+0,34%) OURO
2.305,90 -3,70 (-0,16%) Bitcoin USD
59.167,89 +888,89 (+1,53%)
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:91.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00091000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 729 | 25,363 | 12.50% |
| TLT240508C00091000 | 2024-05-02 3:59PM EDT | 2024-05-08 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,284 | 1,318 | 6.25% |
| TLT240510C00091000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 532 | 11,455 | 3.13% |
| TLT240517C00091000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10,046 | 56,248 | 3.13% |
| TLT240524C00091000 | 2024-05-02 3:28PM EDT | 2024-05-24 | 0.52 | 0.00 | 0.00 | 0.00 | - | 70 | 677 | 3.13% |
| TLT240531C00091000 | 2024-05-02 2:58PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | 0.00 | - | 304 | 31,113 | 1.56% |
| TLT240607C00091000 | 2024-05-02 3:38PM EDT | 2024-06-07 | 0.75 | 0.00 | 0.00 | 0.00 | - | 55 | 318 | 1.56% |
| TLT240621C00091000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,654 | 10,965 | 1.56% |
| TLT240628C00091000 | 2024-05-02 12:36PM EDT | 2024-06-28 | 1.19 | 0.00 | 0.00 | 0.00 | - | 50 | 701 | 1.56% |
| TLT240719C00091000 | 2024-05-02 3:35PM EDT | 2024-07-19 | 1.61 | 0.00 | 0.00 | 0.00 | - | 70 | 5,142 | 1.56% |
| TLT240816C00091000 | 2024-05-02 3:43PM EDT | 2024-08-16 | 2.07 | 0.00 | 0.00 | 0.00 | - | 35 | 4,532 | 1.56% |
| TLT240920C00091000 | 2024-05-02 2:50PM EDT | 2024-09-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 41 | 1,173 | 0.78% |
| TLT240930C00091000 | 2024-04-30 9:30AM EDT | 2024-09-30 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.78% |
| TLT241018C00091000 | 2024-05-02 2:56PM EDT | 2024-10-18 | 2.98 | 0.00 | 0.00 | 0.00 | - | 5 | 297 | 0.78% |
| TLT241115C00091000 | 2024-05-02 1:20PM EDT | 2024-11-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 120 | 299 | 0.78% |
| TLT241220C00091000 | 2024-05-02 1:38PM EDT | 2024-12-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7,562 | 0.78% |
| TLT241231C00091000 | 2024-04-26 9:49AM EDT | 2024-12-31 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.78% |
| TLT250117C00091000 | 2024-05-02 1:20PM EDT | 2025-01-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 28 | 1,287 | 0.78% |
| TLT250221C00091000 | 2024-05-02 12:03PM EDT | 2025-02-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 25 | 41 | 0.78% |
| TLT250321C00091000 | 2024-05-02 10:22AM EDT | 2025-03-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.78% |
| TLT250331C00091000 | 2024-05-02 12:12PM EDT | 2025-03-31 | 4.71 | 0.00 | 0.00 | 0.00 | - | 6 | 6,136 | 0.78% |
| TLT250417C00091000 | 2024-05-02 2:35PM EDT | 2025-04-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 91 | 81 | 0.78% |
| TLT260116C00091000 | 2024-05-02 3:12PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 311 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00091000 | 2024-05-02 1:24PM EDT | 2024-05-03 | 2.15 | 0.00 | 0.00 | 0.00 | - | 30 | 215 | 0.00% |
| TLT240508P00091000 | 2024-05-01 3:43PM EDT | 2024-05-08 | 2.46 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| TLT240510P00091000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 2.23 | 0.00 | 0.00 | 0.00 | - | 60 | 605 | 0.00% |
| TLT240517P00091000 | 2024-05-02 2:50PM EDT | 2024-05-17 | 2.26 | 0.00 | 0.00 | 0.00 | - | 204 | 40,955 | 0.00% |
| TLT240524P00091000 | 2024-05-02 1:17PM EDT | 2024-05-24 | 2.46 | 0.00 | 0.00 | 0.00 | - | 21 | 4,262 | 0.00% |
| TLT240531P00091000 | 2024-05-02 3:43PM EDT | 2024-05-31 | 2.46 | 0.00 | 0.00 | 0.00 | - | 13,343 | 19,395 | 0.00% |
| TLT240607P00091000 | 2024-05-02 11:36AM EDT | 2024-06-07 | 2.92 | 0.00 | 0.00 | 0.00 | - | 14 | 59 | 0.00% |
| TLT240621P00091000 | 2024-05-02 1:53PM EDT | 2024-06-21 | 2.87 | 0.00 | 0.00 | 0.00 | - | 71 | 6,190 | 0.00% |
| TLT240628P00091000 | 2024-04-29 1:58PM EDT | 2024-06-28 | 3.28 | 0.00 | 0.00 | 0.00 | - | 7 | 808 | 0.00% |
| TLT240719P00091000 | 2024-05-02 3:49PM EDT | 2024-07-19 | 3.32 | 0.00 | 0.00 | 0.00 | - | 7 | 1,186 | 0.00% |
| TLT240816P00091000 | 2024-05-02 11:05AM EDT | 2024-08-16 | 3.96 | 0.00 | 0.00 | 0.00 | - | 5 | 636 | 0.00% |
| TLT240920P00091000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 3.98 | 0.00 | 0.00 | 0.00 | - | 4 | 4,617 | 0.00% |
| TLT240930P00091000 | 2024-05-02 3:00PM EDT | 2024-09-30 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| TLT241018P00091000 | 2024-05-01 11:13AM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 50 | 335 | 0.00% |
| TLT241115P00091000 | 2024-05-02 9:33AM EDT | 2024-11-15 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,531 | 0.00% |
| TLT241220P00091000 | 2024-05-02 11:13AM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 814 | 0.00% |
| TLT241231P00091000 | 2024-05-02 2:50PM EDT | 2024-12-31 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| TLT250117P00091000 | 2024-05-02 11:21AM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 30 | 2,427 | 0.00% |
| TLT250221P00091000 | 2024-05-02 3:00PM EDT | 2025-02-21 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| TLT250321P00091000 | 2024-04-25 2:27PM EDT | 2025-03-21 | 6.53 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 0.00% |
| TLT250331P00091000 | 2024-04-30 3:57PM EDT | 2025-03-31 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| TLT250417P00091000 | 2024-04-30 3:57PM EDT | 2025-04-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| TLT260116P00091000 | 2024-05-02 3:32PM EDT | 2026-01-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 763 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.