La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0749 -0,0009 (-0,09 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 341,43 -1 283,57 (-2,19 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00045000 | 2024-05-06 2:12PM EDT | 45.00 | 45.32 | 45.20 | 45.35 | 0.00 | - | 1 | 3 | 187.50% |
| TLT240517C00050000 | 2024-05-07 12:10PM EDT | 50.00 | 41.15 | 40.20 | 40.35 | 0.00 | - | 5 | 19 | 161.33% |
| TLT240517C00060000 | 2024-02-14 12:04PM EDT | 60.00 | 32.64 | 33.00 | 33.20 | 0.00 | - | 10 | 1 | 261.23% |
| TLT240517C00065000 | 2024-05-01 12:36PM EDT | 65.00 | 23.75 | 25.25 | 25.40 | 0.00 | - | 3 | 3 | 102.73% |
| TLT240517C00070000 | 2024-05-08 2:35PM EDT | 70.00 | 20.45 | 20.25 | 20.40 | +0.09 | +0.44% | 1 | 12 | 82.62% |
| TLT240517C00075000 | 2024-05-08 2:35PM EDT | 75.00 | 15.47 | 15.25 | 15.40 | -0.38 | -2.40% | 1 | 94 | 63.28% |
| TLT240517C00077000 | 2024-05-01 12:36PM EDT | 77.00 | 11.80 | 13.25 | 13.40 | 0.00 | - | - | 8 | 55.66% |
| TLT240517C00078000 | 2024-05-06 1:04PM EDT | 78.00 | 12.20 | 12.30 | 12.40 | 0.00 | - | 17 | 29 | 53.71% |
| TLT240517C00079000 | 2024-05-02 11:16AM EDT | 79.00 | 9.65 | 11.30 | 11.40 | 0.00 | - | - | 3 | 52.93% |
| TLT240517C00080000 | 2024-05-08 12:49PM EDT | 80.00 | 10.50 | 10.30 | 10.40 | +0.17 | +1.65% | 2 | 111 | 48.83% |
| TLT240517C00081000 | 2024-05-03 3:04PM EDT | 81.00 | 8.99 | 9.30 | 9.40 | 0.00 | - | 7 | 9 | 44.92% |
| TLT240517C00082000 | 2024-05-08 1:27PM EDT | 82.00 | 8.45 | 8.30 | 8.40 | -0.52 | -5.80% | 4 | 519 | 40.82% |
| TLT240517C00083000 | 2024-05-08 12:59PM EDT | 83.00 | 7.55 | 7.30 | 7.40 | -0.43 | -5.39% | 3 | 141 | 36.82% |
| TLT240517C00084000 | 2024-05-08 12:36PM EDT | 84.00 | 6.50 | 6.30 | 6.40 | -0.40 | -5.80% | 13 | 69 | 32.76% |
| TLT240517C00085000 | 2024-05-08 12:18PM EDT | 85.00 | 5.59 | 5.30 | 5.40 | -0.81 | -12.66% | 22 | 1,853 | 28.61% |
| TLT240517C00086000 | 2024-05-07 2:34PM EDT | 86.00 | 4.90 | 4.30 | 4.45 | 0.00 | - | 15 | 407 | 26.07% |
| TLT240517C00087000 | 2024-05-08 3:28PM EDT | 87.00 | 3.38 | 3.35 | 3.45 | -0.57 | -14.43% | 2 | 29,940 | 21.58% |
| TLT240517C00087500 | 2024-05-08 9:44AM EDT | 87.50 | 3.10 | 2.89 | 2.96 | -0.37 | -10.66% | 2 | 343 | 19.53% |
| TLT240517C00088000 | 2024-05-08 3:17PM EDT | 88.00 | 2.46 | 2.43 | 2.48 | -0.54 | -18.00% | 481 | 7,567 | 17.63% |
| TLT240517C00088500 | 2024-05-08 3:42PM EDT | 88.50 | 2.00 | 2.00 | 2.05 | -0.53 | -20.95% | 66 | 1,357 | 16.65% |
| TLT240517C00089000 | 2024-05-08 3:01PM EDT | 89.00 | 1.65 | 1.60 | 1.63 | -0.45 | -21.43% | 162 | 18,834 | 15.45% |
| TLT240517C00089500 | 2024-05-08 3:51PM EDT | 89.50 | 1.27 | 1.24 | 1.26 | -0.37 | -22.56% | 99 | 2,195 | 14.70% |
| TLT240517C00090000 | 2024-05-08 3:54PM EDT | 90.00 | 0.94 | 0.93 | 0.95 | -0.36 | -27.69% | 1,558 | 37,667 | 14.31% |
| TLT240517C00090500 | 2024-05-08 3:58PM EDT | 90.50 | 0.68 | 0.66 | 0.68 | -0.32 | -32.00% | 2,703 | 3,666 | 13.84% |
| TLT240517C00091000 | 2024-05-08 3:55PM EDT | 91.00 | 0.46 | 0.45 | 0.47 | -0.31 | -39.74% | 12,044 | 59,571 | 13.58% |
| TLT240517C00091500 | 2024-05-08 3:44PM EDT | 91.50 | 0.30 | 0.30 | 0.31 | -0.23 | -43.40% | 255 | 2,044 | 13.33% |
| TLT240517C00092000 | 2024-05-08 3:56PM EDT | 92.00 | 0.19 | 0.19 | 0.20 | -0.17 | -47.22% | 1,086 | 45,661 | 13.28% |
| TLT240517C00092500 | 2024-05-08 3:12PM EDT | 92.50 | 0.13 | 0.12 | 0.13 | -0.09 | -40.91% | 349 | 2,281 | 13.48% |
| TLT240517C00093000 | 2024-05-08 3:50PM EDT | 93.00 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 758 | 15,802 | 13.48% |
| TLT240517C00093500 | 2024-05-08 10:34AM EDT | 93.50 | 0.07 | 0.05 | 0.06 | -0.04 | -36.36% | 1 | 764 | 14.26% |
| TLT240517C00094000 | 2024-05-08 2:32PM EDT | 94.00 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 56 | 26,444 | 14.65% |
| TLT240517C00094500 | 2024-05-08 9:42AM EDT | 94.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 2 | 177 | 16.11% |
| TLT240517C00095000 | 2024-05-08 3:29PM EDT | 95.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 56 | 27,197 | 16.80% |
| TLT240517C00096000 | 2024-05-08 3:47PM EDT | 96.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 128 | 21,367 | 18.36% |
| TLT240517C00097000 | 2024-05-08 2:57PM EDT | 97.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 348 | 18,096 | 20.70% |
| TLT240517C00098000 | 2024-05-08 2:23PM EDT | 98.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 22,315 | 23.24% |
| TLT240517C00099000 | 2024-05-08 2:50PM EDT | 99.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 12,081 | 25.78% |
| TLT240517C00100000 | 2024-05-08 2:45PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 74 | 25,454 | 25.78% |
| TLT240517C00101000 | 2024-05-07 3:51PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 12,520 | 28.13% |
| TLT240517C00102000 | 2024-05-07 3:34PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 9,470 | 29.69% |
| TLT240517C00103000 | 2024-05-07 9:47AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 6,521 | 32.03% |
| TLT240517C00104000 | 2024-05-06 2:00PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,565 | 34.38% |
| TLT240517C00105000 | 2024-05-03 2:49PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,363 | 25.00% |
| TLT240517C00106000 | 2024-05-08 10:32AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 367 | 38.28% |
| TLT240517C00107000 | 2024-04-16 10:18AM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 739 | 25.00% |
| TLT240517C00108000 | 2024-04-19 3:40PM EDT | 108.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 517 | 42.19% |
| TLT240517C00109000 | 2024-04-16 2:33PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,451 | 25.00% |
| TLT240517C00110000 | 2024-05-07 1:18PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,306 | 45.31% |
| TLT240517C00111000 | 2024-04-15 9:30AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 856 | 25.00% |
| TLT240517C00112000 | 2024-04-12 10:40AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 146 | 49.22% |
| TLT240517C00113000 | 2024-04-01 3:39PM EDT | 113.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 243 | 50.78% |
| TLT240517C00114000 | 2024-05-01 9:30AM EDT | 114.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 172 | 50.00% |
| TLT240517C00115000 | 2024-04-17 12:34PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,010 | 50.00% |
| TLT240517C00116000 | 2024-04-22 1:26PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 449 | 25.00% |
| TLT240517C00120000 | 2024-05-06 11:06AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 3,407 | 50.00% |
| TLT240517C00125000 | 2024-03-22 10:01AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 888 | 65.63% |
| TLT240517C00130000 | 2024-04-04 10:14AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,494 | 73.44% |
| TLT240517C00135000 | 2024-03-28 11:37AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 1,023 | 81.25% |
| TLT240517C00140000 | 2024-03-22 12:52PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 1,558 | 87.50% |
| TLT240517C00145000 | 2024-03-22 2:52PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 4,945 | 93.75% |
| TLT240517C00150000 | 2024-04-30 12:55PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,552 | 98.44% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00045000 | 2024-05-07 10:22AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 522 | 137.50% |
| TLT240517P00050000 | 2024-03-11 10:43AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 504 | 118.75% |
| TLT240517P00055000 | 2024-01-18 10:44AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 83 | 106.25% |
| TLT240517P00060000 | 2024-03-19 12:54PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 345 | 84.38% |
| TLT240517P00065000 | 2024-04-17 3:39PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,180 | 68.75% |
| TLT240517P00070000 | 2024-04-26 10:55AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,045 | 53.13% |
| TLT240517P00075000 | 2024-05-07 9:33AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,206 | 43.75% |
| TLT240517P00076000 | 2024-05-03 11:06AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 40.63% |
| TLT240517P00077000 | 2024-05-02 10:52AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 209 | 38.28% |
| TLT240517P00078000 | 2024-05-06 3:54PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 157 | 35.16% |
| TLT240517P00079000 | 2024-05-01 10:32AM EDT | 79.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 342 | 32.03% |
| TLT240517P00080000 | 2024-05-08 12:51PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,128 | 29.69% |
| TLT240517P00081000 | 2024-05-06 11:39AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,201 | 26.95% |
| TLT240517P00082000 | 2024-05-08 3:24PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 5,399 | 24.22% |
| TLT240517P00083000 | 2024-05-08 3:25PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 7,061 | 21.49% |
| TLT240517P00084000 | 2024-05-08 1:03PM EDT | 84.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 403 | 18,479 | 20.70% |
| TLT240517P00085000 | 2024-05-08 3:37PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 102 | 13,092 | 17.58% |
| TLT240517P00086000 | 2024-05-08 3:47PM EDT | 86.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 267 | 6,554 | 15.63% |
| TLT240517P00087000 | 2024-05-08 3:44PM EDT | 87.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 265 | 33,677 | 13.87% |
| TLT240517P00087500 | 2024-05-08 3:47PM EDT | 87.50 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 7 | 487 | 13.09% |
| TLT240517P00088000 | 2024-05-08 3:53PM EDT | 88.00 | 0.11 | 0.11 | 0.12 | +0.02 | +22.22% | 725 | 27,201 | 12.99% |
| TLT240517P00088500 | 2024-05-08 3:59PM EDT | 88.50 | 0.18 | 0.17 | 0.18 | +0.06 | +50.00% | 50 | 2,384 | 12.50% |
| TLT240517P00089000 | 2024-05-08 3:59PM EDT | 89.00 | 0.26 | 0.26 | 0.28 | +0.06 | +30.00% | 3,192 | 16,413 | 12.26% |
| TLT240517P00089500 | 2024-05-08 3:50PM EDT | 89.50 | 0.40 | 0.40 | 0.42 | +0.08 | +25.00% | 1,256 | 2,984 | 12.01% |
| TLT240517P00090000 | 2024-05-08 3:55PM EDT | 90.00 | 0.59 | 0.59 | 0.60 | +0.17 | +40.48% | 4,949 | 32,499 | 11.62% |
| TLT240517P00090500 | 2024-05-08 3:48PM EDT | 90.50 | 0.83 | 0.83 | 0.85 | +0.23 | +38.33% | 216 | 396 | 11.48% |
| TLT240517P00091000 | 2024-05-08 3:45PM EDT | 91.00 | 1.12 | 1.12 | 1.14 | +0.27 | +31.76% | 822 | 43,262 | 10.99% |
| TLT240517P00091500 | 2024-05-08 11:32AM EDT | 91.50 | 1.38 | 1.47 | 1.50 | +0.25 | +22.12% | 161 | 358 | 10.74% |
| TLT240517P00092000 | 2024-05-08 3:54PM EDT | 92.00 | 1.87 | 1.86 | 1.91 | +0.43 | +29.86% | 71 | 15,493 | 10.55% |
| TLT240517P00092500 | 2024-05-07 11:59AM EDT | 92.50 | 1.52 | 2.29 | 2.36 | 0.00 | - | 9 | 12 | 10.45% |
| TLT240517P00093000 | 2024-05-08 3:57PM EDT | 93.00 | 2.75 | 2.77 | 2.84 | +0.47 | +20.61% | 181 | 7,405 | 10.94% |
| TLT240517P00093500 | 2024-05-08 3:00PM EDT | 93.50 | 3.20 | 3.25 | 3.35 | +0.55 | +20.75% | 1 | 4 | 13.09% |
| TLT240517P00094000 | 2024-05-08 3:52PM EDT | 94.00 | 3.70 | 3.75 | 3.85 | +0.61 | +19.74% | 861 | 177 | 14.65% |
| TLT240517P00095000 | 2024-05-08 3:52PM EDT | 95.00 | 4.75 | 4.75 | 4.85 | +0.45 | +10.47% | 309 | 29 | 17.58% |
| TLT240517P00096000 | 2024-05-08 3:52PM EDT | 96.00 | 5.75 | 5.75 | 5.85 | +0.45 | +8.49% | 14,716 | 1,395 | 20.51% |
| TLT240517P00097000 | 2024-05-08 3:52PM EDT | 97.00 | 6.75 | 6.75 | 6.85 | +0.45 | +7.14% | 1,482 | 117 | 23.24% |
| TLT240517P00098000 | 2024-05-08 3:52PM EDT | 98.00 | 7.75 | 7.75 | 7.85 | +0.45 | +6.16% | 12,291 | 896 | 25.78% |
| TLT240517P00099000 | 2024-05-08 9:41AM EDT | 99.00 | 8.70 | 8.75 | 8.85 | +0.75 | +9.43% | 1 | 2 | 28.52% |
| TLT240517P00100000 | 2024-05-01 3:51PM EDT | 100.00 | 11.42 | 9.75 | 9.85 | 0.00 | - | 434 | 0 | 31.06% |
| TLT240517P00101000 | 2024-05-08 3:12PM EDT | 101.00 | 10.70 | 10.75 | 10.85 | +0.50 | +4.90% | 10 | 3 | 33.59% |
| TLT240517P00102000 | 2024-05-08 3:12PM EDT | 102.00 | 11.75 | 11.75 | 11.85 | +0.55 | +4.91% | 44 | 7 | 35.94% |
| TLT240517P00103000 | 2024-05-08 3:10PM EDT | 103.00 | 12.65 | 12.75 | 12.85 | +0.40 | +3.27% | 68 | 11 | 38.28% |
| TLT240517P00104000 | 2024-05-08 3:12PM EDT | 104.00 | 13.70 | 13.75 | 13.85 | +0.50 | +3.79% | 13 | 4 | 40.63% |
| TLT240517P00105000 | 2024-05-02 3:02PM EDT | 105.00 | 16.05 | 14.75 | 14.85 | 0.00 | - | 8 | 0 | 42.97% |
| TLT240517P00106000 | 2024-03-27 1:01PM EDT | 106.00 | 11.70 | 17.95 | 18.05 | 0.00 | - | 1 | 0 | 118.16% |
| TLT240517P00107000 | 2024-05-07 3:57PM EDT | 107.00 | 16.20 | 16.75 | 16.85 | 0.00 | - | 2 | 1 | 47.46% |
| TLT240517P00108000 | 2024-04-10 2:48PM EDT | 108.00 | 17.70 | 17.75 | 17.85 | 0.00 | - | 1 | 0 | 49.61% |
| TLT240517P00109000 | 2024-01-11 10:51AM EDT | 109.00 | 12.90 | 15.05 | 15.25 | 0.00 | - | 1 | 22 | 0.00% |
| TLT240517P00110000 | 2024-05-02 3:56PM EDT | 110.00 | 21.10 | 19.75 | 19.85 | 0.00 | - | 15 | 0 | 53.91% |
| TLT240517P00111000 | 2023-12-21 12:04PM EDT | 111.00 | 12.05 | 16.90 | 17.10 | 0.00 | - | 5 | 21 | 0.00% |
| TLT240517P00112000 | 2024-05-01 2:35PM EDT | 112.00 | 23.30 | 21.75 | 21.85 | 0.00 | - | 1 | 0 | 58.20% |
| TLT240517P00113000 | 2024-01-16 11:42AM EDT | 113.00 | 17.35 | 19.85 | 19.95 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240517P00115000 | 2023-12-22 12:08PM EDT | 115.00 | 16.50 | 21.65 | 21.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00116000 | 2023-11-22 11:00AM EDT | 116.00 | 25.05 | 17.30 | 17.50 | 0.00 | - | - | 0 | 0.00% |
| TLT240517P00120000 | 2024-05-01 3:31PM EDT | 120.00 | 31.36 | 29.75 | 29.85 | 0.00 | - | 1 | 0 | 73.44% |
| TLT240517P00125000 | 2024-02-05 11:08AM EDT | 125.00 | 30.63 | 29.25 | 29.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517P00130000 | 2024-05-08 3:29PM EDT | 130.00 | 39.81 | 39.75 | 39.85 | +0.10 | +0.25% | 1 | 0 | 90.63% |
| TLT240517P00140000 | 2023-06-02 11:17AM EDT | 140.00 | 37.60 | 35.20 | 39.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240517P00150000 | 2024-05-01 3:43PM EDT | 150.00 | 61.45 | 59.70 | 59.85 | 0.00 | - | 2 | 0 | 121.09% |
