La bourse est fermée
Dow Jones
39 064,96 +180,70 (+0,46 %) Nasdaq
16 302,07 -30,49 (-0,19 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0747 -0,0012 (-0,11 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 986,98 -776,67 (-1,32 %)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:44PM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531C00060000 | 2024-04-17 1:01PM EDT | 60.00 | 29.15 | 30.35 | 30.50 | 0.00 | - | - | 1 | 87.11% |
| TLT240531C00065000 | 2024-04-26 1:01PM EDT | 65.00 | 23.30 | 25.40 | 25.50 | 0.00 | - | 3 | 3 | 73.83% |
| TLT240531C00070000 | 2024-05-02 11:48AM EDT | 70.00 | 18.90 | 20.40 | 20.55 | 0.00 | - | - | 7 | 60.79% |
| TLT240531C00075000 | 2024-05-08 12:27PM EDT | 75.00 | 15.70 | 15.45 | 15.55 | -0.50 | -3.09% | 3 | 6 | 49.71% |
| TLT240531C00080000 | 2024-05-07 1:20PM EDT | 80.00 | 11.20 | 10.45 | 10.60 | 0.00 | - | 10 | 25 | 37.01% |
| TLT240531C00082000 | 2024-05-07 12:09PM EDT | 82.00 | 9.45 | 8.45 | 8.60 | 0.00 | - | 20 | 25 | 31.25% |
| TLT240531C00083000 | 2024-05-07 1:25PM EDT | 83.00 | 8.25 | 7.50 | 7.60 | 0.00 | - | 5 | 65 | 28.37% |
| TLT240531C00083500 | 2024-05-07 10:29AM EDT | 83.50 | 7.80 | 7.00 | 7.10 | 0.00 | - | 8 | 16 | 26.91% |
| TLT240531C00084500 | 2024-05-08 10:18AM EDT | 84.50 | 6.25 | 6.00 | 6.15 | -0.70 | -10.07% | 5 | 150 | 24.90% |
| TLT240531C00085000 | 2024-05-03 12:08PM EDT | 85.00 | 5.25 | 5.50 | 5.65 | 0.00 | - | 7 | 121 | 23.39% |
| TLT240531C00085500 | 2024-05-08 1:40PM EDT | 85.50 | 5.25 | 5.05 | 5.15 | -0.60 | -10.26% | 3 | 75 | 21.83% |
| TLT240531C00086000 | 2024-05-03 12:17PM EDT | 86.00 | 4.75 | 4.55 | 4.65 | +0.50 | +11.76% | 2 | 5 | 20.26% |
| TLT240531C00086500 | 2024-05-01 2:04PM EDT | 86.50 | 3.35 | 4.10 | 4.20 | 0.00 | - | 38 | 82 | 19.48% |
| TLT240531C00087000 | 2024-05-07 12:09PM EDT | 87.00 | 4.55 | 3.60 | 3.70 | 0.00 | - | 20 | 18,805 | 17.82% |
| TLT240531C00087500 | 2024-05-08 10:12AM EDT | 87.50 | 3.30 | 3.20 | 3.25 | -0.70 | -17.50% | 2 | 125 | 16.85% |
| TLT240531C00088000 | 2024-05-07 3:13PM EDT | 88.00 | 3.25 | 2.76 | 2.81 | 0.00 | - | 35 | 1,002 | 15.89% |
| TLT240531C00088500 | 2024-05-08 3:28PM EDT | 88.50 | 2.37 | 2.36 | 2.38 | -0.93 | -26.96% | 1,509 | 560 | 14.89% |
| TLT240531C00089000 | 2024-05-08 2:57PM EDT | 89.00 | 2.08 | 1.99 | 2.02 | -0.40 | -16.13% | 24 | 16,259 | 14.53% |
| TLT240531C00089500 | 2024-05-08 3:18PM EDT | 89.50 | 1.66 | 1.64 | 1.66 | -0.56 | -25.23% | 25 | 792 | 13.89% |
| TLT240531C00090000 | 2024-05-08 3:27PM EDT | 90.00 | 1.33 | 1.33 | 1.35 | -0.45 | -25.28% | 220 | 5,933 | 13.50% |
| TLT240531C00090500 | 2024-05-08 3:25PM EDT | 90.50 | 1.06 | 1.06 | 1.07 | -0.34 | -24.29% | 280 | 2,593 | 13.11% |
| TLT240531C00091000 | 2024-05-08 3:17PM EDT | 91.00 | 0.84 | 0.82 | 0.83 | -0.34 | -28.81% | 27 | 31,683 | 12.79% |
| TLT240531C00091500 | 2024-05-08 2:59PM EDT | 91.50 | 0.67 | 0.62 | 0.64 | -0.39 | -36.79% | 101 | 22,330 | 12.65% |
| TLT240531C00092000 | 2024-05-08 3:15PM EDT | 92.00 | 0.47 | 0.45 | 0.47 | -0.21 | -30.88% | 525 | 6,001 | 12.35% |
| TLT240531C00092500 | 2024-05-08 3:15PM EDT | 92.50 | 0.35 | 0.33 | 0.35 | -0.15 | -30.00% | 67 | 1,463 | 12.33% |
| TLT240531C00093000 | 2024-05-08 1:47PM EDT | 93.00 | 0.28 | 0.23 | 0.25 | -0.09 | -24.32% | 31 | 6,749 | 12.21% |
| TLT240531C00093500 | 2024-05-08 1:01PM EDT | 93.50 | 0.21 | 0.17 | 0.18 | -0.05 | -19.23% | 10 | 820 | 12.21% |
| TLT240531C00094000 | 2024-05-08 3:23PM EDT | 94.00 | 0.13 | 0.12 | 0.13 | -0.10 | -43.48% | 196 | 2,623 | 12.31% |
| TLT240531C00094500 | 2024-05-07 3:33PM EDT | 94.50 | 0.15 | 0.09 | 0.10 | 0.00 | - | 4 | 85 | 12.60% |
| TLT240531C00095000 | 2024-05-08 1:01PM EDT | 95.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 12 | 2,076 | 12.99% |
| TLT240531C00095500 | 2024-05-07 3:50PM EDT | 95.50 | 0.09 | 0.05 | 0.06 | 0.00 | - | 744 | 708 | 13.18% |
| TLT240531C00096000 | 2024-05-08 2:05PM EDT | 96.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 7 | 113 | 13.67% |
| TLT240531C00096500 | 2024-05-07 9:30AM EDT | 96.50 | 0.05 | 0.03 | 0.00 | 0.00 | - | 5 | 150 | 6.25% |
| TLT240531C00097000 | 2024-05-08 10:57AM EDT | 97.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 187 | 14.94% |
| TLT240531C00098000 | 2024-05-07 2:46PM EDT | 98.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 400 | 463 | 15.92% |
| TLT240531C00099000 | 2024-05-08 10:57AM EDT | 99.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 108 | 17.58% |
| TLT240531C00100000 | 2024-05-08 9:44AM EDT | 100.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 119 | 19.14% |
| TLT240531C00101000 | 2024-05-07 10:39AM EDT | 101.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 15 | 90 | 19.53% |
| TLT240531C00102000 | 2024-05-06 10:10AM EDT | 102.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 724 | 21.09% |
| TLT240531C00105000 | 2024-05-06 1:24PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 29 | 25.20% |
| TLT240531C00110000 | 2024-05-03 3:56PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 29.69% |
| TLT240531C00115000 | 2024-04-15 2:15PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 20 | 35.16% |
| TLT240531C00125000 | 2024-04-22 1:15PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 90 | 45.31% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240531P00065000 | 2024-04-16 3:57PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 47.66% |
| TLT240531P00070000 | 2024-04-24 3:46PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 90 | 37.50% |
| TLT240531P00075000 | 2024-05-07 9:58AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 525 | 28.13% |
| TLT240531P00080000 | 2024-05-08 11:03AM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 438 | 20.90% |
| TLT240531P00082000 | 2024-05-08 11:03AM EDT | 82.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 90 | 17.19% |
| TLT240531P00083000 | 2024-05-08 11:35AM EDT | 83.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 339 | 16.21% |
| TLT240531P00083500 | 2024-05-07 10:45AM EDT | 83.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 277 | 15.92% |
| TLT240531P00084500 | 2024-05-08 3:18PM EDT | 84.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 234 | 14.45% |
| TLT240531P00085000 | 2024-05-08 2:17PM EDT | 85.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 44 | 4,698 | 13.82% |
| TLT240531P00085500 | 2024-05-08 1:42PM EDT | 85.50 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 28 | 1,310 | 13.09% |
| TLT240531P00086000 | 2024-05-08 2:57PM EDT | 86.00 | 0.07 | 0.08 | 0.09 | -0.01 | -12.50% | 40 | 2,390 | 12.70% |
| TLT240531P00086500 | 2024-05-07 3:36PM EDT | 86.50 | 0.09 | 0.10 | 0.11 | 0.00 | - | 11 | 1,178 | 12.06% |
| TLT240531P00087000 | 2024-05-08 3:25PM EDT | 87.00 | 0.14 | 0.14 | 0.15 | +0.03 | +27.27% | 312 | 1,596 | 11.77% |
| TLT240531P00087500 | 2024-05-08 3:16PM EDT | 87.50 | 0.20 | 0.19 | 0.20 | +0.05 | +33.33% | 12 | 1,936 | 11.40% |
| TLT240531P00088000 | 2024-05-08 3:07PM EDT | 88.00 | 0.25 | 0.25 | 0.27 | +0.03 | +13.64% | 146 | 1,460 | 11.11% |
| TLT240531P00088500 | 2024-05-08 1:01PM EDT | 88.50 | 0.32 | 0.35 | 0.36 | +0.03 | +10.34% | 16 | 538 | 10.79% |
| TLT240531P00089000 | 2024-05-08 3:25PM EDT | 89.00 | 0.49 | 0.47 | 0.49 | +0.09 | +22.50% | 622 | 7,620 | 10.65% |
| TLT240531P00089500 | 2024-05-08 3:20PM EDT | 89.50 | 0.63 | 0.63 | 0.64 | +0.12 | +23.53% | 4 | 1,593 | 10.35% |
| TLT240531P00090000 | 2024-05-08 3:26PM EDT | 90.00 | 0.82 | 0.82 | 0.84 | +0.16 | +24.24% | 65 | 7,386 | 10.18% |
| TLT240531P00090500 | 2024-05-08 3:08PM EDT | 90.50 | 1.03 | 1.05 | 1.07 | +0.16 | +18.39% | 5,069 | 2,270 | 9.91% |
| TLT240531P00091000 | 2024-05-08 3:13PM EDT | 91.00 | 1.35 | 1.32 | 1.35 | +0.28 | +27.18% | 548 | 24,510 | 9.69% |
| TLT240531P00091500 | 2024-05-08 11:32AM EDT | 91.50 | 1.57 | 1.64 | 1.67 | +0.34 | +27.64% | 18 | 20,564 | 9.40% |
| TLT240531P00092000 | 2024-05-07 12:45PM EDT | 92.00 | 1.93 | 1.99 | 2.03 | +0.42 | +27.81% | 5 | 14,754 | 9.08% |
| TLT240531P00092500 | 2024-05-08 12:18PM EDT | 92.50 | 2.23 | 2.39 | 2.44 | +0.21 | +10.40% | 2 | 58 | 8.94% |
| TLT240531P00093000 | 2024-05-08 1:16PM EDT | 93.00 | 2.70 | 2.81 | 2.87 | +0.65 | +31.71% | 10 | 31,699 | 8.59% |
| TLT240531P00093500 | 2024-05-07 1:24PM EDT | 93.50 | 2.70 | 3.25 | 3.35 | 0.00 | - | 15,223 | 15,035 | 9.03% |
| TLT240531P00094000 | 2024-05-08 10:36AM EDT | 94.00 | 3.58 | 3.75 | 3.85 | +0.26 | +7.83% | 1,500 | 5,000 | 10.06% |
| TLT240531P00095000 | 2024-05-03 9:31AM EDT | 95.00 | 5.05 | 4.75 | 4.85 | 0.00 | - | 2 | 0 | 12.06% |
| TLT240531P00095500 | 2024-05-02 10:14AM EDT | 95.50 | 7.40 | 5.25 | 5.35 | 0.00 | - | 1 | 0 | 12.99% |
| TLT240531P00096000 | 2024-05-02 2:01PM EDT | 96.00 | 7.08 | 5.75 | 5.85 | 0.00 | - | 2 | 0 | 13.97% |
| TLT240531P00096500 | 2024-05-02 12:38PM EDT | 96.50 | 7.82 | 6.25 | 6.35 | 0.00 | - | 10 | 0 | 14.94% |
| TLT240531P00097000 | 2024-05-01 3:43PM EDT | 97.00 | 8.45 | 6.75 | 6.85 | 0.00 | - | 2 | 0 | 15.82% |
| TLT240531P00099000 | 2024-05-02 10:19AM EDT | 99.00 | 10.85 | 8.75 | 8.85 | 0.00 | - | - | 0 | 19.34% |
| TLT240531P00100000 | 2024-05-07 10:35AM EDT | 100.00 | 9.02 | 9.75 | 9.85 | 0.00 | - | 2 | 0 | 21.09% |
| TLT240531P00105000 | 2024-05-01 3:21PM EDT | 105.00 | 16.45 | 14.75 | 14.85 | 0.00 | - | - | 0 | 29.10% |
