Mercado abrirá em 8 h 25 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
2.311,30 +1,70 (+0,07%) Bitcoin USD
59.666,63 +2.124,04 (+3,69%)
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:96.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00096000 | 2024-05-02 1:39PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TLT240510C00096000 | 2024-05-02 12:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 0 | 12.50% |
| TLT240517C00096000 | 2024-05-02 1:52PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| TLT240524C00096000 | 2024-05-02 12:23PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 4 | 0 | 6.25% |
| TLT240531C00096000 | 2024-05-01 2:48PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT240621C00096000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | -0.01 | -4.35% | 123 | 0 | 6.25% |
| TLT240628C00096000 | 2024-05-02 2:59PM EDT | 2024-06-28 | 0.28 | 0.00 | 0.00 | +0.01 | +3.70% | 5 | 0 | 6.25% |
| TLT240719C00096000 | 2024-05-02 3:51PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | +0.01 | +2.33% | 543 | 0 | 3.13% |
| TLT240816C00096000 | 2024-05-02 1:45PM EDT | 2024-08-16 | 0.68 | 0.00 | 0.00 | -0.03 | -4.23% | 381 | 0 | 3.13% |
| TLT240920C00096000 | 2024-05-02 1:25PM EDT | 2024-09-20 | 1.01 | 0.00 | 0.00 | -0.02 | -1.94% | 36 | 0 | 3.13% |
| TLT240930C00096000 | 2024-05-02 12:31PM EDT | 2024-09-30 | 1.06 | 0.00 | 0.00 | +0.04 | +3.92% | 101 | 0 | 3.13% |
| TLT241018C00096000 | 2024-05-02 3:17PM EDT | 2024-10-18 | 1.29 | 0.00 | 0.00 | +0.02 | +1.57% | 6 | 0 | 3.13% |
| TLT241115C00096000 | 2024-05-02 3:39PM EDT | 2024-11-15 | 1.73 | 0.00 | 0.00 | +0.06 | +3.59% | 1 | 0 | 3.13% |
| TLT241220C00096000 | 2024-05-01 12:30PM EDT | 2024-12-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TLT241231C00096000 | 2024-04-25 10:43AM EDT | 2024-12-31 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT250117C00096000 | 2024-05-01 3:38PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TLT250221C00096000 | 2024-04-29 1:55PM EDT | 2025-02-21 | 2.62 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| TLT250321C00096000 | 2024-05-02 12:24PM EDT | 2025-03-21 | 2.86 | 0.00 | 0.00 | -0.04 | -1.38% | 1 | 0 | 1.56% |
| TLT250331C00096000 | 2024-04-29 1:42PM EDT | 2025-03-31 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250417C00096000 | 2024-05-01 3:13PM EDT | 2025-04-17 | 3.21 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| TLT260116C00096000 | 2024-05-01 2:03PM EDT | 2026-01-16 | 5.53 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00096000 | 2024-05-02 3:00PM EDT | 2024-05-03 | 7.10 | 0.00 | 0.00 | -0.40 | -5.33% | 1 | 0 | 0.00% |
| TLT240508P00096000 | 2024-05-01 3:52PM EDT | 2024-05-08 | 7.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TLT240510P00096000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 7.30 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| TLT240517P00096000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 7.10 | 0.00 | 0.00 | -0.25 | -3.40% | 4,352 | 0 | 0.00% |
| TLT240524P00096000 | 2024-05-02 12:17PM EDT | 2024-05-24 | 7.40 | 0.00 | 0.00 | +0.05 | +0.68% | 10 | 0 | 0.00% |
| TLT240531P00096000 | 2024-05-02 2:01PM EDT | 2024-05-31 | 7.08 | 0.00 | 0.00 | +0.33 | +4.89% | 2 | 0 | 0.00% |
| TLT240621P00096000 | 2024-05-02 2:59PM EDT | 2024-06-21 | 7.05 | 0.00 | 0.00 | -0.60 | -7.84% | 60 | 0 | 0.00% |
| TLT240628P00096000 | 2024-05-02 1:25PM EDT | 2024-06-28 | 7.20 | 0.00 | 0.00 | -0.85 | -10.56% | 26 | 0 | 0.00% |
| TLT240719P00096000 | 2024-05-02 1:04PM EDT | 2024-07-19 | 7.34 | 0.00 | 0.00 | -0.12 | -1.61% | 71 | 0 | 0.00% |
| TLT240816P00096000 | 2024-05-02 2:09PM EDT | 2024-08-16 | 7.34 | 0.00 | 0.00 | -0.82 | -10.05% | 216 | 0 | 0.00% |
| TLT240920P00096000 | 2024-04-29 9:52AM EDT | 2024-09-20 | 8.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240930P00096000 | 2024-05-02 9:36AM EDT | 2024-09-30 | 8.18 | 0.00 | 0.00 | +2.23 | +37.48% | 1 | 0 | 0.00% |
| TLT241018P00096000 | 2024-04-26 12:26PM EDT | 2024-10-18 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241115P00096000 | 2024-05-02 9:40AM EDT | 2024-11-15 | 8.58 | 0.00 | 0.00 | +0.01 | +0.12% | 193 | 0 | 0.00% |
| TLT241220P00096000 | 2024-05-02 9:35AM EDT | 2024-12-20 | 8.75 | 0.00 | 0.00 | +0.30 | +3.55% | 75 | 0 | 0.00% |
| TLT241231P00096000 | 2024-04-29 1:20PM EDT | 2024-12-31 | 8.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250117P00096000 | 2024-05-02 12:42PM EDT | 2025-01-17 | 8.50 | 0.00 | 0.00 | -0.20 | -2.30% | 4 | 0 | 0.00% |
| TLT250221P00096000 | 2024-05-02 10:19AM EDT | 2025-02-21 | 9.06 | 0.00 | 0.00 | +0.20 | +2.26% | 2 | 0 | 0.00% |
| TLT250321P00096000 | 2024-04-16 3:54PM EDT | 2025-03-21 | 9.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250331P00096000 | 2024-04-16 3:58PM EDT | 2025-03-31 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116P00096000 | 2024-05-02 9:46AM EDT | 2026-01-16 | 11.04 | 0.00 | 0.00 | +0.49 | +4.64% | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.