Mercado abrirá em 4 hs
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
79,27 +0,32 (+0,41%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
59.244,49 +1.434,17 (+2,48%)
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:97.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00097000 | 2024-04-30 9:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TLT240508C00097000 | 2024-04-25 9:47AM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TLT240510C00097000 | 2024-05-02 9:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240517C00097000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| TLT240524C00097000 | 2024-05-02 2:54PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240531C00097000 | 2024-05-02 2:43PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT240607C00097000 | 2024-05-02 1:38PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| TLT240621C00097000 | 2024-05-02 2:08PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TLT240628C00097000 | 2024-05-01 3:09PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| TLT240719C00097000 | 2024-05-02 2:10PM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| TLT240816C00097000 | 2024-05-02 2:01PM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| TLT240920C00097000 | 2024-05-02 3:22PM EDT | 2024-09-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| TLT240930C00097000 | 2024-05-02 11:52AM EDT | 2024-09-30 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT241018C00097000 | 2024-05-02 1:09PM EDT | 2024-10-18 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT241115C00097000 | 2024-05-02 3:39PM EDT | 2024-11-15 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT241220C00097000 | 2024-05-02 2:16PM EDT | 2024-12-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT241231C00097000 | 2024-05-02 3:13PM EDT | 2024-12-31 | 1.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TLT250117C00097000 | 2024-05-02 3:18PM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT250221C00097000 | 2024-05-02 2:44PM EDT | 2025-02-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT250321C00097000 | 2024-04-23 9:47AM EDT | 2025-03-21 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT250331C00097000 | 2024-05-02 12:27PM EDT | 2025-03-31 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250417C00097000 | 2024-05-02 1:38PM EDT | 2025-04-17 | 2.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TLT260116C00097000 | 2024-05-02 3:27PM EDT | 2026-01-16 | 5.33 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00097000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 8.42 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 0.00% |
| TLT240510P00097000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 8.42 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 0.00% |
| TLT240517P00097000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 0.00% |
| TLT240524P00097000 | 2024-05-01 3:25PM EDT | 2024-05-24 | 8.35 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TLT240531P00097000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621P00097000 | 2024-05-02 2:31PM EDT | 2024-06-21 | 8.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TLT240628P00097000 | 2024-05-02 1:08PM EDT | 2024-06-28 | 8.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TLT240719P00097000 | 2024-05-02 3:46PM EDT | 2024-07-19 | 8.18 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TLT240816P00097000 | 2024-05-02 11:47AM EDT | 2024-08-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TLT240920P00097000 | 2024-05-02 2:28PM EDT | 2024-09-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT240930P00097000 | 2024-04-24 3:56PM EDT | 2024-09-30 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00097000 | 2024-05-02 10:13AM EDT | 2024-10-18 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241115P00097000 | 2024-05-02 9:52AM EDT | 2024-11-15 | 9.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241220P00097000 | 2024-05-02 9:59AM EDT | 2024-12-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241231P00097000 | 2024-04-03 9:44AM EDT | 2024-12-31 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250117P00097000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221P00097000 | 2024-04-26 9:30AM EDT | 2025-02-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00097000 | 2024-04-18 10:15AM EDT | 2025-03-31 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116P00097000 | 2024-04-29 10:41AM EDT | 2026-01-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.