Mercado abrirá em 4 h 44 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
79,13 +0,18 (+0,23%) OURO
2.309,10 -0,50 (-0,02%) Bitcoin USD
59.249,18 +1.485,79 (+2,57%)
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:99.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00099000 | 2024-04-26 9:47AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TLT240510C00099000 | 2024-05-01 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240517C00099000 | 2024-05-02 2:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TLT240524C00099000 | 2024-05-02 2:41PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240531C00099000 | 2024-05-02 3:56PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| TLT240621C00099000 | 2024-05-02 9:33AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| TLT240628C00099000 | 2024-05-02 1:06PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| TLT240719C00099000 | 2024-05-02 3:27PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TLT240816C00099000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT240920C00099000 | 2024-05-02 3:03PM EDT | 2024-09-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TLT240930C00099000 | 2024-05-02 3:46PM EDT | 2024-09-30 | 0.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TLT241018C00099000 | 2024-05-02 12:13PM EDT | 2024-10-18 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TLT241115C00099000 | 2024-05-02 10:37AM EDT | 2024-11-15 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT241220C00099000 | 2024-04-30 3:46PM EDT | 2024-12-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| TLT241231C00099000 | 2024-04-26 10:20AM EDT | 2024-12-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT250117C00099000 | 2024-05-02 3:16PM EDT | 2025-01-17 | 1.68 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 3.13% |
| TLT250221C00099000 | 2024-04-26 1:20PM EDT | 2025-02-21 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250321C00099000 | 2024-04-30 3:38PM EDT | 2025-03-21 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250331C00099000 | 2024-04-15 10:33AM EDT | 2025-03-31 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250417C00099000 | 2024-04-29 11:38AM EDT | 2025-04-17 | 2.37 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TLT260116C00099000 | 2024-05-01 2:05PM EDT | 2026-01-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00099000 | 2024-05-02 9:41AM EDT | 2024-05-03 | 10.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240508P00099000 | 2024-04-25 12:30PM EDT | 2024-05-08 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240510P00099000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 10.43 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| TLT240517P00099000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 10.42 | 0.00 | 0.00 | 0.00 | - | 7,970 | 0 | 0.00% |
| TLT240524P00099000 | 2024-05-01 3:17PM EDT | 2024-05-24 | 10.35 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| TLT240621P00099000 | 2024-05-02 2:59PM EDT | 2024-06-21 | 10.02 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| TLT240628P00099000 | 2024-04-15 1:39PM EDT | 2024-06-28 | 10.25 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| TLT240719P00099000 | 2024-05-02 10:43AM EDT | 2024-07-19 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240816P00099000 | 2024-05-02 11:06AM EDT | 2024-08-16 | 10.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TLT240920P00099000 | 2024-05-02 11:34AM EDT | 2024-09-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240930P00099000 | 2024-05-02 11:48AM EDT | 2024-09-30 | 10.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241018P00099000 | 2024-05-02 11:45AM EDT | 2024-10-18 | 10.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TLT241115P00099000 | 2024-05-02 11:42AM EDT | 2024-11-15 | 10.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241220P00099000 | 2024-05-02 10:17AM EDT | 2024-12-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241231P00099000 | 2024-05-02 11:12AM EDT | 2024-12-31 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00099000 | 2024-05-02 11:14AM EDT | 2025-01-17 | 11.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250331P00099000 | 2024-04-09 12:22PM EDT | 2025-03-31 | 8.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT260116P00099000 | 2024-05-01 1:51PM EDT | 2026-01-16 | 12.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.