Mercado abrirá em 3 h 10 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
2.310,80 +1,20 (+0,05%) Bitcoin USD
59.574,39 +1.820,88 (+3,15%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00095000 | 2024-05-02 2:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TLT240510C00095000 | 2024-05-02 3:48PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TLT240517C00095000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| TLT240524C00095000 | 2024-05-02 2:11PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT240531C00095000 | 2024-05-02 2:13PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| TLT240607C00095000 | 2024-05-02 1:24PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| TLT240621C00095000 | 2024-05-02 3:12PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 3.13% |
| TLT240628C00095000 | 2024-05-02 2:03PM EDT | 2024-06-28 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TLT240719C00095000 | 2024-05-02 3:41PM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,534 | 0 | 3.13% |
| TLT240816C00095000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| TLT240920C00095000 | 2024-05-02 3:17PM EDT | 2024-09-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 3.13% |
| TLT240930C00095000 | 2024-05-02 12:14PM EDT | 2024-09-30 | 1.25 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| TLT241018C00095000 | 2024-05-02 2:37PM EDT | 2024-10-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 3.13% |
| TLT241115C00095000 | 2024-05-02 3:38PM EDT | 2024-11-15 | 1.99 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| TLT241220C00095000 | 2024-05-02 3:01PM EDT | 2024-12-20 | 2.36 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| TLT241231C00095000 | 2024-05-02 11:43AM EDT | 2024-12-31 | 2.35 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| TLT250117C00095000 | 2024-05-02 3:53PM EDT | 2025-01-17 | 2.67 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| TLT250221C00095000 | 2024-05-01 10:47AM EDT | 2025-02-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250321C00095000 | 2024-05-02 3:58PM EDT | 2025-03-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| TLT250331C00095000 | 2024-05-02 1:37PM EDT | 2025-03-31 | 3.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TLT250417C00095000 | 2024-05-02 3:52PM EDT | 2025-04-17 | 3.49 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| TLT260116C00095000 | 2024-05-02 3:49PM EDT | 2026-01-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00095000 | 2024-05-02 3:03PM EDT | 2024-05-03 | 6.15 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| TLT240508P00095000 | 2024-04-30 10:39AM EDT | 2024-05-08 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240510P00095000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 6.45 | 0.00 | 0.00 | 0.00 | - | 11,830 | 0 | 0.00% |
| TLT240517P00095000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 0.00% |
| TLT240524P00095000 | 2024-05-02 12:17PM EDT | 2024-05-24 | 6.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TLT240531P00095000 | 2024-05-02 10:08AM EDT | 2024-05-31 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240607P00095000 | 2024-05-02 10:52AM EDT | 2024-06-07 | 6.75 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| TLT240621P00095000 | 2024-05-02 3:11PM EDT | 2024-06-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 949 | 0 | 0.00% |
| TLT240628P00095000 | 2024-05-02 1:50PM EDT | 2024-06-28 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240719P00095000 | 2024-05-02 1:31PM EDT | 2024-07-19 | 6.31 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| TLT240816P00095000 | 2024-05-02 1:03PM EDT | 2024-08-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLT240920P00095000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 6.72 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TLT240930P00095000 | 2024-05-02 3:29PM EDT | 2024-09-30 | 6.72 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| TLT241018P00095000 | 2024-05-02 1:31PM EDT | 2024-10-18 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241115P00095000 | 2024-05-02 10:08AM EDT | 2024-11-15 | 7.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241220P00095000 | 2024-05-02 10:25AM EDT | 2024-12-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241231P00095000 | 2024-05-02 1:41PM EDT | 2024-12-31 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00095000 | 2024-05-02 12:42PM EDT | 2025-01-17 | 7.76 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TLT250221P00095000 | 2024-04-15 10:33AM EDT | 2025-02-21 | 8.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250321P00095000 | 2024-04-22 10:18AM EDT | 2025-03-21 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00095000 | 2024-04-26 10:13AM EDT | 2025-03-31 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250417P00095000 | 2024-04-25 9:30AM EDT | 2025-04-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116P00095000 | 2024-05-02 1:40PM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.