Mercado abrirá em 3 h 43 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
78,99 +0,04 (+0,05%) OURO
2.310,20 +0,60 (+0,03%) Bitcoin USD
59.289,02 +1.512,98 (+2,62%)
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:93.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00093000 | 2024-05-02 1:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TLT240508C00093000 | 2024-05-02 3:00PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| TLT240510C00093000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| TLT240517C00093000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 6.25% |
| TLT240524C00093000 | 2024-05-02 2:53PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TLT240531C00093000 | 2024-05-02 3:20PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| TLT240607C00093000 | 2024-05-02 2:29PM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TLT240621C00093000 | 2024-05-02 3:28PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 3.13% |
| TLT240628C00093000 | 2024-05-02 2:05PM EDT | 2024-06-28 | 0.68 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 3.13% |
| TLT240719C00093000 | 2024-05-02 3:38PM EDT | 2024-07-19 | 0.97 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 3.13% |
| TLT240816C00093000 | 2024-05-02 2:15PM EDT | 2024-08-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| TLT240920C00093000 | 2024-05-01 3:12PM EDT | 2024-09-20 | 1.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TLT240930C00093000 | 2024-05-02 3:21PM EDT | 2024-09-30 | 1.94 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| TLT241018C00093000 | 2024-05-02 3:14PM EDT | 2024-10-18 | 2.14 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| TLT241115C00093000 | 2024-05-02 3:38PM EDT | 2024-11-15 | 2.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TLT241220C00093000 | 2024-05-02 3:57PM EDT | 2024-12-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 1.56% |
| TLT241231C00093000 | 2024-05-02 2:53PM EDT | 2024-12-31 | 3.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TLT250117C00093000 | 2024-05-02 1:30PM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TLT250221C00093000 | 2024-05-02 1:52PM EDT | 2025-02-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT250321C00093000 | 2024-05-02 1:36PM EDT | 2025-03-21 | 3.94 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| TLT250331C00093000 | 2024-05-02 1:26PM EDT | 2025-03-31 | 4.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| TLT250417C00093000 | 2024-05-02 3:46PM EDT | 2025-04-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| TLT260116C00093000 | 2024-05-01 10:15AM EDT | 2026-01-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00093000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2,290 | 0 | 0.00% |
| TLT240508P00093000 | 2024-05-01 10:29AM EDT | 2024-05-08 | 4.60 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 0.00% |
| TLT240510P00093000 | 2024-05-01 2:48PM EDT | 2024-05-10 | 3.84 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TLT240517P00093000 | 2024-05-02 3:21PM EDT | 2024-05-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| TLT240524P00093000 | 2024-05-02 1:18PM EDT | 2024-05-24 | 4.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TLT240531P00093000 | 2024-05-02 2:46PM EDT | 2024-05-31 | 4.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240607P00093000 | 2024-05-02 1:54PM EDT | 2024-06-07 | 4.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TLT240621P00093000 | 2024-05-02 3:41PM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.00% |
| TLT240628P00093000 | 2024-05-02 12:29PM EDT | 2024-06-28 | 4.59 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TLT240719P00093000 | 2024-05-02 1:37PM EDT | 2024-07-19 | 4.69 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TLT240816P00093000 | 2024-05-02 3:08PM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TLT240920P00093000 | 2024-05-01 9:55AM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930P00093000 | 2024-05-02 9:51AM EDT | 2024-09-30 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00093000 | 2024-05-02 1:30PM EDT | 2024-10-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241115P00093000 | 2024-05-01 3:57PM EDT | 2024-11-15 | 6.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TLT241220P00093000 | 2024-05-01 11:16AM EDT | 2024-12-20 | 6.53 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLT241231P00093000 | 2024-04-19 12:47PM EDT | 2024-12-31 | 6.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TLT250117P00093000 | 2024-05-02 12:29PM EDT | 2025-01-17 | 6.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250221P00093000 | 2024-05-02 11:34AM EDT | 2025-02-21 | 6.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT250321P00093000 | 2024-04-26 12:03PM EDT | 2025-03-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00093000 | 2024-04-15 2:35PM EDT | 2025-03-31 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116P00093000 | 2024-04-26 1:42PM EDT | 2026-01-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.