Mercado abrirá em 2 h 14 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
79,05 +0,10 (+0,13%) OURO
2.308,60 -1,00 (-0,04%) Bitcoin USD
59.020,24 +1.310,79 (+2,27%)
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:98.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00098000 | 2024-04-26 11:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 595 | 50.00% |
| TLT240510C00098000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| TLT240517C00098000 | 2024-05-02 3:13PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TLT240524C00098000 | 2024-04-26 11:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TLT240531C00098000 | 2024-05-01 10:08AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT240621C00098000 | 2024-05-02 3:28PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 23,256 | 6.25% |
| TLT240628C00098000 | 2024-05-02 12:24PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 793 | 6.25% |
| TLT240719C00098000 | 2024-05-02 2:53PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| TLT240816C00098000 | 2024-05-02 2:51PM EDT | 2024-08-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 18 | 1,405 | 3.13% |
| TLT240920C00098000 | 2024-05-02 3:44PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TLT240930C00098000 | 2024-05-02 11:47AM EDT | 2024-09-30 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT241018C00098000 | 2024-05-01 12:18PM EDT | 2024-10-18 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 3.13% |
| TLT241115C00098000 | 2024-05-02 3:39PM EDT | 2024-11-15 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 9,559 | 3.13% |
| TLT241220C00098000 | 2024-05-02 2:37PM EDT | 2024-12-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 11 | 5,857 | 3.13% |
| TLT241231C00098000 | 2024-05-02 2:30PM EDT | 2024-12-31 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 401 | 3.13% |
| TLT250117C00098000 | 2024-05-02 2:06PM EDT | 2025-01-17 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250221C00098000 | 2024-04-29 2:42PM EDT | 2025-02-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 536 | 3.13% |
| TLT250321C00098000 | 2024-05-02 10:11AM EDT | 2025-03-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT250331C00098000 | 2024-04-26 1:10PM EDT | 2025-03-31 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT250417C00098000 | 2024-05-02 2:55PM EDT | 2025-04-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 15,051 | 0 | 3.13% |
| TLT260116C00098000 | 2024-05-02 11:22AM EDT | 2026-01-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 719 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00098000 | 2024-05-02 3:00PM EDT | 2024-05-03 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240508P00098000 | 2024-04-24 10:48AM EDT | 2024-05-08 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240510P00098000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 9.42 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| TLT240517P00098000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3,447 | 898 | 0.00% |
| TLT240524P00098000 | 2024-05-02 1:29PM EDT | 2024-05-24 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621P00098000 | 2024-05-02 10:55AM EDT | 2024-06-21 | 9.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT240628P00098000 | 2024-04-30 3:19PM EDT | 2024-06-28 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| TLT240719P00098000 | 2024-05-02 12:17PM EDT | 2024-07-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 8 | 277 | 0.00% |
| TLT240816P00098000 | 2024-05-02 11:22AM EDT | 2024-08-16 | 9.53 | 0.00 | 0.00 | 0.00 | - | 2 | 627 | 0.00% |
| TLT240920P00098000 | 2024-05-02 10:12AM EDT | 2024-09-20 | 9.96 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 0.00% |
| TLT240930P00098000 | 2024-05-02 9:53AM EDT | 2024-09-30 | 9.83 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| TLT241018P00098000 | 2024-04-29 12:09PM EDT | 2024-10-18 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2,485 | 0.00% |
| TLT241115P00098000 | 2024-04-29 10:50AM EDT | 2024-11-15 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241220P00098000 | 2024-05-01 2:39PM EDT | 2024-12-20 | 9.64 | 0.00 | 0.00 | 0.00 | - | 2 | 1,680 | 0.00% |
| TLT241231P00098000 | 2024-05-02 2:57PM EDT | 2024-12-31 | 9.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1,164 | 0.00% |
| TLT250117P00098000 | 2024-05-02 10:24AM EDT | 2025-01-17 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4,049 | 0.00% |
| TLT250221P00098000 | 2024-04-26 10:15AM EDT | 2025-02-21 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250321P00098000 | 2024-04-15 11:07AM EDT | 2025-03-21 | 10.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250331P00098000 | 2024-04-18 12:47PM EDT | 2025-03-31 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116P00098000 | 2024-05-02 9:40AM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.