La bourse ferme dans 6 h 42 min
CAC 40
8 139,47 +63,79 (+0,79 %) Euro Stoxx 50
5 041,89 +25,79 (+0,51 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0746 -0,0013 (-0,12 %) Gold future
2 314,50 -9,70 (-0,42 %) Bitcoin EUR
57 874,31 -1 400,19 (-2,36 %)
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
Avant Bourse :
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628C00060000 | 2024-05-01 10:14AM EDT | 60.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240628C00065000 | 2024-01-12 10:45AM EDT | 65.00 | 32.30 | 27.00 | 31.15 | 0.00 | - | 1 | 53 | 104.71% |
| TLT240628C00070000 | 2024-04-19 2:52PM EDT | 70.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240628C00075000 | 2024-05-07 11:55AM EDT | 75.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628C00080000 | 2024-05-06 10:23AM EDT | 80.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240628C00085000 | 2024-05-07 11:46AM EDT | 85.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240628C00088000 | 2024-05-07 3:14PM EDT | 88.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240628C00089000 | 2024-05-07 11:38AM EDT | 89.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TLT240628C00090000 | 2024-05-07 3:59PM EDT | 90.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| TLT240628C00091000 | 2024-05-07 2:00PM EDT | 91.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.20% |
| TLT240628C00092000 | 2024-05-07 3:03PM EDT | 92.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.78% |
| TLT240628C00093000 | 2024-05-07 1:20PM EDT | 93.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 1.56% |
| TLT240628C00094000 | 2024-05-07 10:50AM EDT | 94.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| TLT240628C00095000 | 2024-05-07 3:50PM EDT | 95.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,314 | 0 | 3.13% |
| TLT240628C00096000 | 2024-05-07 1:58PM EDT | 96.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| TLT240628C00097000 | 2024-05-07 10:22AM EDT | 97.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TLT240628C00098000 | 2024-05-07 11:36AM EDT | 98.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TLT240628C00099000 | 2024-05-07 11:25AM EDT | 99.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 6.25% |
| TLT240628C00100000 | 2024-05-07 2:32PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| TLT240628C00101000 | 2024-05-07 9:34AM EDT | 101.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT240628C00102000 | 2024-05-07 10:07AM EDT | 102.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TLT240628C00103000 | 2024-05-06 12:48PM EDT | 103.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240628C00104000 | 2024-04-25 11:36AM EDT | 104.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT240628C00105000 | 2024-05-07 1:01PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| TLT240628C00106000 | 2024-05-06 10:21AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240628C00107000 | 2024-04-30 11:48AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240628C00108000 | 2024-05-01 3:57PM EDT | 108.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240628C00109000 | 2024-05-07 1:07PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240628C00110000 | 2024-05-07 1:07PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240628C00111000 | 2024-04-30 11:01AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TLT240628C00112000 | 2024-04-18 10:04AM EDT | 112.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TLT240628C00113000 | 2024-03-19 12:07PM EDT | 113.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 28 | 27.15% |
| TLT240628C00114000 | 2024-03-01 11:44AM EDT | 114.00 | 0.16 | 0.07 | 0.10 | 0.00 | - | 1 | 33 | 30.27% |
| TLT240628C00115000 | 2024-05-06 11:09AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TLT240628C00116000 | 2024-03-13 10:59AM EDT | 116.00 | 0.11 | 0.03 | 0.07 | 0.00 | - | 7 | 47 | 30.47% |
| TLT240628C00117000 | 2024-01-05 1:50PM EDT | 117.00 | 0.44 | 0.24 | 0.29 | 0.00 | - | 58 | 159 | 39.84% |
| TLT240628C00118000 | 2024-04-15 9:57AM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240628C00120000 | 2024-05-07 11:06AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240628C00125000 | 2024-05-07 1:14PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240628C00130000 | 2024-03-26 11:32AM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 1,388 | 36.33% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240628P00060000 | 2024-05-02 10:23AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240628P00065000 | 2024-04-15 3:04PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| TLT240628P00070000 | 2024-05-02 9:59AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240628P00075000 | 2024-05-03 3:38PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240628P00080000 | 2024-05-07 2:32PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TLT240628P00085000 | 2024-05-07 3:13PM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| TLT240628P00088000 | 2024-05-07 3:55PM EDT | 88.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| TLT240628P00089000 | 2024-05-07 11:25AM EDT | 89.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TLT240628P00090000 | 2024-05-07 3:39PM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.78% |
| TLT240628P00091000 | 2024-05-07 2:25PM EDT | 91.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TLT240628P00092000 | 2024-05-07 3:14PM EDT | 92.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240628P00093000 | 2024-05-07 1:30PM EDT | 93.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240628P00094000 | 2024-05-07 9:59AM EDT | 94.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240628P00095000 | 2024-05-07 3:39PM EDT | 95.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TLT240628P00096000 | 2024-05-07 10:42AM EDT | 96.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00097000 | 2024-05-02 1:08PM EDT | 97.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TLT240628P00098000 | 2024-04-30 3:19PM EDT | 98.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240628P00099000 | 2024-05-07 9:55AM EDT | 99.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00100000 | 2024-05-03 9:42AM EDT | 100.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240628P00101000 | 2024-04-24 11:00AM EDT | 101.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00102000 | 2024-04-25 11:17AM EDT | 102.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240628P00103000 | 2024-04-24 11:00AM EDT | 103.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240628P00104000 | 2024-04-25 10:19AM EDT | 104.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 105.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240628P00106000 | 2024-05-01 10:52AM EDT | 106.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240628P00107000 | 2024-05-01 10:52AM EDT | 107.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240628P00108000 | 2024-05-01 10:52AM EDT | 108.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240628P00109000 | 2024-05-01 10:52AM EDT | 109.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240628P00110000 | 2024-05-03 2:07PM EDT | 110.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240628P00112000 | 2024-02-05 11:27AM EDT | 112.00 | 17.65 | 16.20 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240628P00115000 | 2024-02-05 11:28AM EDT | 115.00 | 20.65 | 19.20 | 19.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00118000 | 2024-02-22 11:35AM EDT | 118.00 | 25.45 | 24.15 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240628P00120000 | 2024-05-03 9:58AM EDT | 120.00 | 30.21 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| TLT240628P00125000 | 2023-08-01 1:08PM EDT | 125.00 | 26.91 | 28.45 | 28.65 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240628P00130000 | 2023-07-18 10:16AM EDT | 130.00 | 28.10 | 35.10 | 38.20 | 0.00 | - | 5 | 0 | 0.00% |
