Marchés français ouverture 5 h 49 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 283,37 +81,00 (+0,21 %) EUR/USD
1,0746 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 200,14 -1 093,16 (-1,88 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524C00060000 | 2024-04-26 11:23AM EDT | 60.00 | 28.26 | 30.30 | 30.45 | 0.00 | - | 1 | 1 | 103.52% |
| TLT240524C00075000 | 2024-04-16 12:36PM EDT | 75.00 | 13.63 | 15.35 | 15.50 | 0.00 | - | - | 3 | 55.76% |
| TLT240524C00080000 | 2024-05-08 1:27PM EDT | 80.00 | 10.55 | 10.40 | 10.50 | +0.43 | +4.25% | 3 | 18 | 42.48% |
| TLT240524C00082000 | 2024-05-07 3:44PM EDT | 82.00 | 8.93 | 8.40 | 8.50 | 0.00 | - | 100 | 100 | 35.74% |
| TLT240524C00083000 | 2024-05-01 2:26PM EDT | 83.00 | 6.15 | 7.40 | 7.50 | 0.00 | - | 3 | 11 | 32.32% |
| TLT240524C00083500 | 2024-04-29 11:42AM EDT | 83.50 | 5.50 | 6.90 | 7.05 | 0.00 | - | - | 1 | 31.98% |
| TLT240524C00084000 | 2024-05-07 12:33PM EDT | 84.00 | 7.30 | 6.40 | 6.55 | 0.00 | - | 4 | 30 | 30.18% |
| TLT240524C00085000 | 2024-05-07 12:29PM EDT | 85.00 | 5.60 | 5.45 | 5.55 | -0.75 | -11.81% | 5 | 283 | 26.61% |
| TLT240524C00086000 | 2024-05-01 10:05AM EDT | 86.00 | 3.30 | 4.45 | 4.55 | 0.00 | - | 6 | 162 | 22.95% |
| TLT240524C00086500 | 2024-05-06 10:15AM EDT | 86.50 | 3.70 | 3.95 | 4.10 | 0.00 | - | 1 | 108 | 22.12% |
| TLT240524C00087000 | 2024-05-08 11:48AM EDT | 87.00 | 3.75 | 3.50 | 3.60 | -0.29 | -7.18% | 4 | 149 | 20.17% |
| TLT240524C00087500 | 2024-05-07 9:30AM EDT | 87.50 | 3.78 | 3.05 | 3.15 | 0.00 | - | 1 | 551 | 19.09% |
| TLT240524C00088000 | 2024-05-08 3:18PM EDT | 88.00 | 2.66 | 2.64 | 2.69 | -0.79 | -22.90% | 13 | 701 | 17.68% |
| TLT240524C00088500 | 2024-05-08 3:28PM EDT | 88.50 | 2.22 | 2.23 | 2.27 | -0.63 | -22.11% | 21 | 381 | 16.70% |
| TLT240524C00089000 | 2024-05-08 3:15PM EDT | 89.00 | 1.86 | 1.85 | 1.87 | -0.39 | -17.33% | 14 | 864 | 15.77% |
| TLT240524C00089500 | 2024-05-08 2:50PM EDT | 89.50 | 1.49 | 1.50 | 1.52 | -0.58 | -28.02% | 13 | 674 | 15.21% |
| TLT240524C00090000 | 2024-05-08 3:52PM EDT | 90.00 | 1.22 | 1.19 | 1.21 | -0.36 | -22.78% | 329 | 3,813 | 14.77% |
| TLT240524C00090500 | 2024-05-08 3:24PM EDT | 90.50 | 0.93 | 0.92 | 0.93 | -0.29 | -23.77% | 261 | 3,132 | 14.28% |
| TLT240524C00091000 | 2024-05-08 3:14PM EDT | 91.00 | 0.70 | 0.69 | 0.70 | -0.25 | -26.32% | 33 | 1,068 | 13.97% |
| TLT240524C00091500 | 2024-05-08 3:45PM EDT | 91.50 | 0.51 | 0.50 | 0.51 | -0.31 | -37.80% | 26 | 726 | 13.65% |
| TLT240524C00092000 | 2024-05-08 3:20PM EDT | 92.00 | 0.36 | 0.35 | 0.37 | -0.15 | -29.41% | 445 | 1,980 | 13.58% |
| TLT240524C00092500 | 2024-05-08 3:46PM EDT | 92.50 | 0.25 | 0.25 | 0.26 | -0.16 | -39.02% | 1,357 | 918 | 13.48% |
| TLT240524C00093000 | 2024-05-08 1:46PM EDT | 93.00 | 0.19 | 0.17 | 0.18 | -0.12 | -38.71% | 207 | 1,549 | 13.43% |
| TLT240524C00093500 | 2024-05-08 10:59AM EDT | 93.50 | 0.14 | 0.12 | 0.13 | -0.11 | -44.00% | 18 | 1,226 | 13.67% |
| TLT240524C00094000 | 2024-05-08 1:28PM EDT | 94.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 38 | 542 | 13.77% |
| TLT240524C00094500 | 2024-05-08 2:51PM EDT | 94.50 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 30 | 638 | 14.26% |
| TLT240524C00095000 | 2024-05-08 9:39AM EDT | 95.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 42 | 1,252 | 14.45% |
| TLT240524C00095500 | 2024-05-08 12:48PM EDT | 95.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 142 | 2,195 | 15.04% |
| TLT240524C00096000 | 2024-05-08 10:55AM EDT | 96.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 1,125 | 16.21% |
| TLT240524C00096500 | 2024-05-08 2:53PM EDT | 96.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 31 | 80 | 16.41% |
| TLT240524C00097000 | 2024-05-06 2:01PM EDT | 97.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 153 | 17.48% |
| TLT240524C00097500 | 2024-05-08 3:46PM EDT | 97.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 57 | 18.56% |
| TLT240524C00098000 | 2024-05-08 2:54PM EDT | 98.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 67 | 150 | 19.53% |
| TLT240524C00099000 | 2024-05-06 2:05PM EDT | 99.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 175 | 20.31% |
| TLT240524C00100000 | 2024-05-07 3:34PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 231 | 22.27% |
| TLT240524C00101000 | 2024-05-06 2:18PM EDT | 101.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 55 | 146 | 23.83% |
| TLT240524C00102000 | 2024-05-06 2:03PM EDT | 102.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 257 | 25.78% |
| TLT240524C00103000 | 2024-04-29 9:45AM EDT | 103.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 15 | 42 | 27.34% |
| TLT240524C00104000 | 2024-05-02 11:27AM EDT | 104.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 120 | 29.30% |
| TLT240524C00105000 | 2024-05-06 9:51AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 30.86% |
| TLT240524C00110000 | 2024-04-29 9:38AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 35.94% |
| TLT240524C00120000 | 2024-04-23 9:50AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 13 | 50.00% |
| TLT240524C00125000 | 2024-04-18 9:48AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 53.13% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00060000 | 2024-04-10 10:57AM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 65.63% |
| TLT240524P00065000 | 2024-04-11 12:25PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 54.69% |
| TLT240524P00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 46.09% |
| TLT240524P00075000 | 2024-05-07 12:12PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 226 | 34.38% |
| TLT240524P00080000 | 2024-05-08 11:03AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 23.44% |
| TLT240524P00082000 | 2024-05-07 9:33AM EDT | 82.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 41 | 20.90% |
| TLT240524P00083000 | 2024-05-08 3:31PM EDT | 83.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 178 | 18.75% |
| TLT240524P00083500 | 2024-05-08 11:26AM EDT | 83.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 64 | 18.56% |
| TLT240524P00084000 | 2024-05-07 2:40PM EDT | 84.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 48 | 205 | 17.38% |
| TLT240524P00085000 | 2024-05-08 3:13PM EDT | 85.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 889 | 15.63% |
| TLT240524P00086000 | 2024-05-08 1:26PM EDT | 86.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 20 | 736 | 14.16% |
| TLT240524P00086500 | 2024-05-08 1:58PM EDT | 86.50 | 0.06 | 0.07 | 0.08 | -0.01 | -14.29% | 17 | 372 | 13.62% |
| TLT240524P00087000 | 2024-05-08 3:44PM EDT | 87.00 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 22 | 1,811 | 13.18% |
| TLT240524P00087500 | 2024-05-08 3:44PM EDT | 87.50 | 0.14 | 0.14 | 0.15 | +0.03 | +27.27% | 32 | 495 | 12.70% |
| TLT240524P00088000 | 2024-05-08 3:02PM EDT | 88.00 | 0.21 | 0.20 | 0.21 | +0.06 | +40.00% | 66 | 2,421 | 12.35% |
| TLT240524P00088500 | 2024-05-08 3:38PM EDT | 88.50 | 0.29 | 0.28 | 0.30 | +0.07 | +31.82% | 34 | 891 | 12.11% |
| TLT240524P00089000 | 2024-05-08 3:33PM EDT | 89.00 | 0.40 | 0.40 | 0.41 | +0.09 | +29.03% | 30 | 2,262 | 11.77% |
| TLT240524P00089500 | 2024-05-08 3:50PM EDT | 89.50 | 0.55 | 0.55 | 0.57 | +0.15 | +37.50% | 473 | 3,122 | 11.62% |
| TLT240524P00090000 | 2024-05-08 3:59PM EDT | 90.00 | 0.75 | 0.75 | 0.76 | +0.17 | +29.31% | 223 | 2,418 | 11.33% |
| TLT240524P00090500 | 2024-05-08 12:48PM EDT | 90.50 | 0.97 | 0.98 | 1.00 | +0.22 | +29.33% | 20 | 1,113 | 11.08% |
| TLT240524P00091000 | 2024-05-08 3:54PM EDT | 91.00 | 1.26 | 1.26 | 1.28 | +0.28 | +28.57% | 26 | 4,416 | 10.72% |
| TLT240524P00091500 | 2024-05-08 3:25PM EDT | 91.50 | 1.60 | 1.59 | 1.61 | +0.41 | +34.45% | 29 | 2,415 | 10.40% |
| TLT240524P00092000 | 2024-05-08 3:44PM EDT | 92.00 | 1.94 | 1.95 | 1.98 | +0.45 | +30.20% | 3 | 266 | 9.91% |
| TLT240524P00092500 | 2024-05-07 12:38PM EDT | 92.50 | 1.75 | 2.35 | 2.40 | 0.00 | - | 19 | 399 | 9.57% |
| TLT240524P00093000 | 2024-05-08 3:24PM EDT | 93.00 | 2.81 | 2.78 | 2.85 | +0.41 | +17.08% | 21 | 45 | 9.18% |
| TLT240524P00093500 | 2024-05-06 10:36AM EDT | 93.50 | 3.70 | 3.25 | 3.35 | 0.00 | - | 1 | 5 | 10.35% |
| TLT240524P00094000 | 2024-05-01 10:06AM EDT | 94.00 | 5.40 | 3.75 | 3.85 | 0.00 | - | 10 | 0 | 11.62% |
| TLT240524P00094500 | 2024-04-30 3:36PM EDT | 94.50 | 6.59 | 4.25 | 4.35 | 0.00 | - | 9 | 0 | 12.79% |
| TLT240524P00095000 | 2024-05-06 2:51PM EDT | 95.00 | 4.85 | 4.75 | 4.85 | 0.00 | - | 168 | 100 | 13.97% |
| TLT240524P00095500 | 2024-05-07 9:49AM EDT | 95.50 | 4.65 | 5.25 | 5.35 | 0.00 | - | 1 | 0 | 15.04% |
| TLT240524P00096000 | 2024-05-02 12:17PM EDT | 96.00 | 7.40 | 5.75 | 5.85 | 0.00 | - | 10 | 0 | 16.21% |
| TLT240524P00096500 | 2024-05-01 3:41PM EDT | 96.50 | 8.00 | 6.25 | 6.35 | 0.00 | - | - | 0 | 17.29% |
| TLT240524P00097000 | 2024-05-01 3:25PM EDT | 97.00 | 8.35 | 6.75 | 6.85 | 0.00 | - | 72 | 0 | 18.36% |
| TLT240524P00097500 | 2024-04-25 11:06AM EDT | 97.50 | 10.00 | 7.25 | 7.35 | 0.00 | - | - | 0 | 19.43% |
| TLT240524P00098000 | 2024-05-02 1:29PM EDT | 98.00 | 9.11 | 7.75 | 7.85 | 0.00 | - | 2 | 0 | 20.51% |
| TLT240524P00099000 | 2024-05-01 3:17PM EDT | 99.00 | 10.35 | 8.75 | 8.85 | 0.00 | - | 180 | 0 | 22.46% |
| TLT240524P00100000 | 2024-05-02 1:58PM EDT | 100.00 | 11.05 | 9.75 | 9.85 | 0.00 | - | - | 0 | 24.61% |
| TLT240524P00101000 | 2024-04-10 11:22AM EDT | 101.00 | 10.10 | 10.75 | 10.85 | 0.00 | - | - | 0 | 26.56% |
| TLT240524P00105000 | 2024-05-01 3:43PM EDT | 105.00 | 16.45 | 14.75 | 14.85 | 0.00 | - | - | 0 | 33.99% |
| TLT240524P00125000 | 2024-04-08 9:30AM EDT | 125.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
