Mercado abrirá em 8 h 36 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
2.312,40 +2,80 (+0,12%) Bitcoin USD
59.815,76 +2.417,57 (+4,21%)
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:92.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00092000 | 2024-05-02 1:52PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 4,182 | 31.25% |
| TLT240508C00092000 | 2024-05-02 3:50PM EDT | 2024-05-08 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 173 | 324 | 16.90% |
| TLT240510C00092000 | 2024-05-02 3:14PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | 0.00 | - | 143 | 3,756 | 16.31% |
| TLT240517C00092000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.20 | +0.02 | +11.11% | 2,575 | 41,498 | 15.38% |
| TLT240524C00092000 | 2024-05-02 1:49PM EDT | 2024-05-24 | 0.30 | 0.30 | 0.32 | -0.08 | -21.05% | 245 | 1,915 | 14.94% |
| TLT240531C00092000 | 2024-05-02 3:27PM EDT | 2024-05-31 | 0.39 | 0.39 | 0.41 | +0.01 | +2.63% | 145 | 924 | 14.31% |
| TLT240607C00092000 | 2024-05-02 3:57PM EDT | 2024-06-07 | 0.50 | 0.50 | 0.51 | +0.04 | +8.70% | 31 | 196 | 14.06% |
| TLT240621C00092000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 0.81 | 0.81 | 0.84 | 0.00 | - | 261 | 10,277 | 15.05% |
| TLT240628C00092000 | 2024-05-02 3:25PM EDT | 2024-06-28 | 0.94 | 0.95 | 0.98 | +0.08 | +9.30% | 72 | 501 | 15.26% |
| TLT240719C00092000 | 2024-05-02 3:07PM EDT | 2024-07-19 | 1.26 | 1.27 | 1.30 | +0.05 | +4.13% | 738 | 6,304 | 15.24% |
| TLT240816C00092000 | 2024-05-02 3:50PM EDT | 2024-08-16 | 1.70 | 1.69 | 1.73 | -0.06 | -3.41% | 9 | 1,936 | 15.50% |
| TLT240920C00092000 | 2024-05-02 2:46PM EDT | 2024-09-20 | 2.14 | 2.15 | 2.20 | -0.11 | -4.89% | 15 | 6,214 | 15.70% |
| TLT240930C00092000 | 2024-05-02 2:59PM EDT | 2024-09-30 | 2.33 | 2.28 | 2.35 | +0.15 | +6.88% | 11 | 1,326 | 15.85% |
| TLT241018C00092000 | 2024-05-02 1:21PM EDT | 2024-10-18 | 2.45 | 2.51 | 2.56 | +0.05 | +2.08% | 187 | 880 | 15.88% |
| TLT241115C00092000 | 2024-05-02 3:26PM EDT | 2024-11-15 | 3.05 | 3.00 | 3.10 | +0.09 | +3.04% | 31 | 8,741 | 16.84% |
| TLT241220C00092000 | 2024-05-02 2:04PM EDT | 2024-12-20 | 3.40 | 3.35 | 3.50 | 0.00 | - | 15 | 431 | 16.96% |
| TLT241231C00092000 | 2024-05-02 12:08PM EDT | 2024-12-31 | 3.33 | 3.40 | 3.60 | -0.07 | -2.06% | 15 | 131 | 16.92% |
| TLT250117C00092000 | 2024-05-02 3:22PM EDT | 2025-01-17 | 3.75 | 3.70 | 3.80 | +0.10 | +2.74% | 37 | 1,525 | 17.04% |
| TLT250221C00092000 | 2024-05-02 1:52PM EDT | 2025-02-21 | 4.10 | 4.05 | 4.15 | +0.40 | +10.81% | 20 | 35 | 17.10% |
| TLT250321C00092000 | 2024-05-02 12:23PM EDT | 2025-03-21 | 4.25 | 4.30 | 4.40 | +0.06 | +1.43% | 40 | 106 | 17.10% |
| TLT250331C00092000 | 2024-05-02 1:37PM EDT | 2025-03-31 | 4.44 | 4.40 | 4.55 | +0.24 | +5.71% | 11 | 234 | 17.29% |
| TLT250417C00092000 | 2024-05-02 12:52PM EDT | 2025-04-17 | 4.53 | 4.60 | 4.70 | -0.17 | -3.62% | 39 | 180 | 17.30% |
| TLT260116C00092000 | 2024-05-02 3:16PM EDT | 2026-01-16 | 6.95 | 6.60 | 7.60 | +0.33 | +4.98% | 11 | 1,302 | 19.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00092000 | 2024-05-02 3:50PM EDT | 2024-05-03 | 3.10 | 3.00 | 3.15 | -0.32 | -9.36% | 337 | 858 | 47.46% |
| TLT240508P00092000 | 2024-05-01 12:52PM EDT | 2024-05-08 | 3.75 | 3.00 | 3.15 | +0.25 | +7.14% | 6 | 0 | 19.43% |
| TLT240510P00092000 | 2024-05-02 3:46PM EDT | 2024-05-10 | 3.18 | 3.05 | 3.15 | +0.30 | +10.42% | 35 | 366 | 16.80% |
| TLT240517P00092000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 3.16 | 3.10 | 3.20 | -0.34 | -9.71% | 364 | 15,513 | 13.82% |
| TLT240524P00092000 | 2024-05-02 1:17PM EDT | 2024-05-24 | 3.33 | 3.15 | 3.25 | -0.24 | -6.72% | 37 | 367 | 12.50% |
| TLT240531P00092000 | 2024-05-02 2:25PM EDT | 2024-05-31 | 3.22 | 3.15 | 3.30 | -0.28 | -8.00% | 5,513 | 9,234 | 11.77% |
| TLT240607P00092000 | 2024-05-02 9:56AM EDT | 2024-06-07 | 3.90 | 3.35 | 3.45 | +0.27 | +7.44% | 16 | 62 | 12.60% |
| TLT240621P00092000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 3.60 | 3.55 | 3.65 | -0.30 | -7.69% | 204 | 18,466 | 12.73% |
| TLT240628P00092000 | 2024-05-02 1:31PM EDT | 2024-06-28 | 3.68 | 3.65 | 3.70 | -0.26 | -6.60% | 1 | 641 | 12.38% |
| TLT240719P00092000 | 2024-05-02 2:14PM EDT | 2024-07-19 | 3.95 | 3.90 | 4.00 | -0.16 | -3.89% | 34 | 2,226 | 12.77% |
| TLT240816P00092000 | 2024-05-02 12:22PM EDT | 2024-08-16 | 4.37 | 4.25 | 4.30 | -0.06 | -1.35% | 1 | 7,846 | 12.74% |
| TLT240920P00092000 | 2024-05-02 10:33AM EDT | 2024-09-20 | 4.95 | 4.50 | 4.60 | +0.55 | +12.50% | 1 | 4,410 | 12.54% |
| TLT240930P00092000 | 2024-05-01 2:39PM EDT | 2024-09-30 | 4.60 | 4.60 | 4.70 | 0.00 | - | 2 | 49 | 12.59% |
| TLT241018P00092000 | 2024-05-01 3:19PM EDT | 2024-10-18 | 5.28 | 4.75 | 4.90 | +0.29 | +5.81% | 1 | 528 | 12.78% |
| TLT241115P00092000 | 2024-05-02 11:24AM EDT | 2024-11-15 | 5.40 | 5.15 | 5.30 | -0.05 | -0.92% | 67 | 651 | 13.45% |
| TLT241220P00092000 | 2024-05-01 11:16AM EDT | 2024-12-20 | 5.86 | 5.50 | 5.65 | -0.06 | -1.01% | 1 | 353 | 13.68% |
| TLT241231P00092000 | 2024-05-02 2:50PM EDT | 2024-12-31 | 5.57 | 5.50 | 5.65 | -0.73 | -11.59% | 1 | 276 | 13.37% |
| TLT250117P00092000 | 2024-05-02 1:18PM EDT | 2025-01-17 | 5.79 | 5.65 | 5.80 | +0.19 | +3.39% | 25 | 6,769 | 13.45% |
| TLT250221P00092000 | 2024-05-02 1:56PM EDT | 2025-02-21 | 5.89 | 5.85 | 6.00 | -0.11 | -1.83% | 3 | 192 | 13.27% |
| TLT250321P00092000 | 2024-04-23 11:05AM EDT | 2025-03-21 | 6.09 | 6.05 | 6.20 | 0.00 | - | 1 | 93 | 13.29% |
| TLT250331P00092000 | 2024-04-16 12:28PM EDT | 2025-03-31 | 6.56 | 6.05 | 6.20 | 0.00 | - | 3 | 50 | 13.09% |
| TLT250417P00092000 | 2024-04-26 3:58PM EDT | 2025-04-17 | 6.91 | 6.20 | 6.35 | 0.00 | - | 5 | 5 | 13.21% |
| TLT260116P00092000 | 2024-04-25 3:36PM EDT | 2026-01-16 | 8.60 | 7.45 | 8.35 | 0.00 | - | 21 | 1,268 | 14.26% |
© 2024 Yahoo. Todos os direitos reservados.