La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 951,99 -1 190,89 (-1,98 %)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour1 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501C00078000 | 2024-04-24 11:00AM EDT | 78.00 | 10.25 | 10.20 | 10.35 | 0.00 | - | 1 | 5 | 50.78% |
| TLT240501C00082000 | 2024-04-25 1:23PM EDT | 82.00 | 5.79 | 6.20 | 6.35 | 0.00 | - | 1 | 6 | 40.82% |
| TLT240501C00085000 | 2024-04-26 3:20PM EDT | 85.00 | 3.29 | 3.20 | 3.35 | +0.41 | +14.24% | 14 | 19 | 24.41% |
| TLT240501C00087000 | 2024-04-26 3:47PM EDT | 87.00 | 1.35 | 1.35 | 1.40 | +0.21 | +18.42% | 596 | 942 | 14.21% |
| TLT240501C00088000 | 2024-04-26 3:59PM EDT | 88.00 | 0.62 | 0.61 | 0.64 | +0.05 | +8.77% | 4,676 | 8,118 | 12.40% |
| TLT240501C00089000 | 2024-04-26 3:59PM EDT | 89.00 | 0.20 | 0.20 | 0.21 | -0.03 | -13.04% | 11,733 | 12,216 | 12.11% |
| TLT240501C00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 3,810 | 1,293 | 12.89% |
| TLT240501C00091000 | 2024-04-26 3:59PM EDT | 91.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 314 | 2,617 | 15.43% |
| TLT240501C00092000 | 2024-04-26 3:05PM EDT | 92.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 62 | 1,153 | 18.36% |
| TLT240501C00093000 | 2024-04-26 3:29PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,275 | 542 | 20.31% |
| TLT240501C00094000 | 2024-04-26 12:18PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 51 | 23.44% |
| TLT240501C00095000 | 2024-04-26 10:50AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 890 | 27.34% |
| TLT240501C00096000 | 2024-04-25 12:51PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 236 | 251 | 30.47% |
| TLT240501C00097000 | 2024-04-25 10:32AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 64 | 33.59% |
| TLT240501C00098000 | 2024-04-22 9:43AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 36.72% |
| TLT240501C00099000 | 2024-04-16 1:26PM EDT | 99.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 39.84% |
| TLT240501C00100000 | 2024-04-24 9:42AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 42.97% |
| TLT240501C00106000 | 2024-04-18 9:45AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 56.25% |
Options de ventepour1 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501P00079000 | 2024-04-25 10:04AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 112 | 39.06% |
| TLT240501P00080000 | 2024-04-16 3:38PM EDT | 80.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 7 | 35.16% |
| TLT240501P00082000 | 2024-04-25 2:25PM EDT | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 523 | 27.34% |
| TLT240501P00083000 | 2024-04-26 3:30PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 120 | 367 | 23.44% |
| TLT240501P00084000 | 2024-04-26 3:30PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 194 | 1,084 | 19.53% |
| TLT240501P00085000 | 2024-04-26 3:29PM EDT | 85.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 4,812 | 5,715 | 18.36% |
| TLT240501P00086000 | 2024-04-26 3:55PM EDT | 86.00 | 0.07 | 0.06 | 0.07 | -0.16 | -69.57% | 4,152 | 1,836 | 16.41% |
| TLT240501P00087000 | 2024-04-26 3:59PM EDT | 87.00 | 0.21 | 0.20 | 0.21 | -0.28 | -57.14% | 3,477 | 5,940 | 15.92% |
| TLT240501P00088000 | 2024-04-26 3:59PM EDT | 88.00 | 0.55 | 0.55 | 0.56 | -0.43 | -43.88% | 3,446 | 3,870 | 16.36% |
| TLT240501P00089000 | 2024-04-26 3:59PM EDT | 89.00 | 1.17 | 1.17 | 1.21 | -0.52 | -30.77% | 428 | 3,124 | 18.65% |
| TLT240501P00090000 | 2024-04-26 3:58PM EDT | 90.00 | 2.05 | 2.03 | 2.10 | -0.55 | -21.15% | 173 | 1,019 | 23.54% |
| TLT240501P00091000 | 2024-04-26 3:26PM EDT | 91.00 | 2.99 | 3.00 | 3.10 | -0.67 | -18.31% | 103 | 60 | 30.37% |
| TLT240501P00092000 | 2024-04-26 1:30PM EDT | 92.00 | 4.05 | 3.95 | 4.10 | +0.04 | +1.00% | 21 | 21 | 36.72% |
| TLT240501P00093000 | 2024-04-24 12:02PM EDT | 93.00 | 5.05 | 4.95 | 5.10 | 0.00 | - | 45 | 63 | 42.63% |
| TLT240501P00094000 | 2024-04-26 12:12PM EDT | 94.00 | 6.05 | 5.95 | 6.05 | 0.00 | - | 59 | 106 | 46.00% |
| TLT240501P00096000 | 2024-04-25 1:09PM EDT | 96.00 | 7.80 | 7.95 | 8.05 | -0.65 | -7.69% | 12 | 41 | 53.61% |
| TLT240501P00100000 | 2024-04-26 2:56PM EDT | 100.00 | 11.95 | 11.95 | 12.05 | +0.05 | +0.42% | 7 | 90 | 72.07% |
