Mercado fechará em 6 h 51 min
BOVESPA
127.122,25 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 0,00 (0,00%) PETROLEO CRU
79,09 +0,14 (+0,18%) OURO
2.313,10 +3,50 (+0,15%) Bitcoin USD
60.994,68 +2.327,06 (+3,97%)
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:94.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00094000 | 2024-05-02 3:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6,376 | 25.00% |
| TLT240508C00094000 | 2024-05-02 1:49PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 92 | 12.50% |
| TLT240510C00094000 | 2024-05-02 3:55PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 270 | 14,106 | 12.50% |
| TLT240517C00094000 | 2024-05-02 2:50PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 746 | 25,707 | 6.25% |
| TLT240524C00094000 | 2024-05-02 3:12PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 384 | 6.25% |
| TLT240531C00094000 | 2024-05-02 3:27PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 299 | 448 | 6.25% |
| TLT240607C00094000 | 2024-05-02 3:27PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 48 | 255 | 3.13% |
| TLT240621C00094000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 730 | 13,995 | 3.13% |
| TLT240628C00094000 | 2024-05-02 11:12AM EDT | 2024-06-28 | 0.43 | 0.00 | 0.00 | 0.00 | - | 861 | 1,590 | 3.13% |
| TLT240719C00094000 | 2024-05-02 3:46PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 650 | 8,630 | 3.13% |
| TLT240816C00094000 | 2024-05-02 3:57PM EDT | 2024-08-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 170 | 9,438 | 3.13% |
| TLT240920C00094000 | 2024-05-02 1:52PM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 3,633 | 1.56% |
| TLT240930C00094000 | 2024-04-30 3:22PM EDT | 2024-09-30 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 533 | 1.56% |
| TLT241018C00094000 | 2024-05-02 1:52PM EDT | 2024-10-18 | 1.84 | 0.00 | 0.00 | 0.00 | - | 80 | 4,059 | 1.56% |
| TLT241115C00094000 | 2024-05-02 3:38PM EDT | 2024-11-15 | 2.29 | 0.00 | 0.00 | 0.00 | - | 14 | 5,614 | 1.56% |
| TLT241220C00094000 | 2024-05-01 2:18PM EDT | 2024-12-20 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 1.56% |
| TLT241231C00094000 | 2024-04-29 10:51AM EDT | 2024-12-31 | 2.80 | 0.00 | 0.00 | 0.00 | - | 16 | 195 | 1.56% |
| TLT250117C00094000 | 2024-05-02 1:38PM EDT | 2025-01-17 | 2.97 | 0.00 | 0.00 | 0.00 | - | 5 | 2,237 | 1.56% |
| TLT250221C00094000 | 2024-05-02 1:40PM EDT | 2025-02-21 | 3.29 | 0.00 | 0.00 | 0.00 | - | 17 | 141 | 1.56% |
| TLT250321C00094000 | 2024-05-02 1:26PM EDT | 2025-03-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 629 | 1.56% |
| TLT250331C00094000 | 2024-05-02 12:26PM EDT | 2025-03-31 | 3.59 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 1.56% |
| TLT250417C00094000 | 2024-05-01 11:58AM EDT | 2025-04-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 353 | 1.56% |
| TLT260116C00094000 | 2024-04-29 2:42PM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 522 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00094000 | 2024-05-02 2:59PM EDT | 2024-05-03 | 5.00 | 0.00 | 0.00 | 0.00 | - | 171 | 8 | 0.00% |
| TLT240508P00094000 | 2024-04-26 10:24AM EDT | 2024-05-08 | 5.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240510P00094000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,362 | 1 | 0.00% |
| TLT240517P00094000 | 2024-05-02 1:57PM EDT | 2024-05-17 | 5.02 | 0.00 | 0.00 | 0.00 | - | 49 | 220 | 0.00% |
| TLT240524P00094000 | 2024-05-01 10:06AM EDT | 2024-05-24 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240531P00094000 | 2024-04-30 12:42PM EDT | 2024-05-31 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240607P00094000 | 2024-05-02 10:33AM EDT | 2024-06-07 | 5.74 | 0.00 | 0.00 | 0.00 | - | 34 | 63 | 0.00% |
| TLT240621P00094000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1,129 | 14,313 | 0.00% |
| TLT240628P00094000 | 2024-05-02 10:32AM EDT | 2024-06-28 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,172 | 0.00% |
| TLT240719P00094000 | 2024-05-02 3:49PM EDT | 2024-07-19 | 5.49 | 0.00 | 0.00 | 0.00 | - | 43 | 1,614 | 0.00% |
| TLT240816P00094000 | 2024-05-02 3:50PM EDT | 2024-08-16 | 5.72 | 0.00 | 0.00 | 0.00 | - | 35 | 853 | 0.00% |
| TLT240920P00094000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 5.96 | 0.00 | 0.00 | 0.00 | - | 124 | 714 | 0.00% |
| TLT240930P00094000 | 2024-04-26 12:30PM EDT | 2024-09-30 | 6.79 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 0.00% |
| TLT241018P00094000 | 2024-04-30 1:39PM EDT | 2024-10-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 409 | 0.00% |
| TLT241115P00094000 | 2024-05-02 12:47PM EDT | 2024-11-15 | 6.55 | 0.00 | 0.00 | 0.00 | - | 15 | 503 | 0.00% |
| TLT241220P00094000 | 2024-05-02 9:46AM EDT | 2024-12-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 0.00% |
| TLT241231P00094000 | 2024-05-02 1:38PM EDT | 2024-12-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| TLT250117P00094000 | 2024-05-02 1:31PM EDT | 2025-01-17 | 6.96 | 0.00 | 0.00 | 0.00 | - | 21 | 2,889 | 0.00% |
| TLT250221P00094000 | 2024-04-30 1:37PM EDT | 2025-02-21 | 7.63 | 0.00 | 0.00 | 0.00 | - | 24 | 91 | 0.00% |
| TLT250321P00094000 | 2024-04-19 9:37AM EDT | 2025-03-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 15 | 770 | 0.00% |
| TLT250331P00094000 | 2024-04-11 1:45PM EDT | 2025-03-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| TLT260116P00094000 | 2024-05-02 1:37PM EDT | 2026-01-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,291 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.