La bourse ferme dans 2 h 30 min
CAC 40
7 586,33 -75,97 (-0,99 %) Euro Stoxx 50
4 904,76 -31,21 (-0,63 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0681 -0,0034 (-0,32 %) Gold future
2 325,30 -5,50 (-0,24 %) Bitcoin EUR
57 546,96 +426,82 (+0,75 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240705C00080000 | 2024-06-21 3:36PM EDT | 80.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TLT240705C00082000 | 2024-06-11 3:20PM EDT | 82.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 30 | 45 | 0.00% |
| TLT240705C00084000 | 2024-06-04 10:56AM EDT | 84.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 26 | 52 | 0.00% |
| TLT240705C00085000 | 2024-06-17 12:26PM EDT | 85.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| TLT240705C00085500 | 2024-06-17 12:26PM EDT | 85.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| TLT240705C00086000 | 2024-06-20 10:23AM EDT | 86.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| TLT240705C00086500 | 2024-06-20 10:23AM EDT | 86.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 0.00% |
| TLT240705C00087000 | 2024-06-20 10:23AM EDT | 87.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| TLT240705C00087500 | 2024-06-17 11:14AM EDT | 87.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 17 | 37 | 0.00% |
| TLT240705C00088000 | 2024-06-20 10:09AM EDT | 88.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| TLT240705C00088500 | 2024-06-25 2:22PM EDT | 88.50 | 5.90 | 0.00 | 0.00 | +0.60 | +11.32% | 5 | 120 | 0.00% |
| TLT240705C00089000 | 2024-06-25 12:03PM EDT | 89.00 | 5.26 | 0.00 | 0.00 | +0.41 | +8.45% | 10 | 418 | 0.00% |
| TLT240705C00089500 | 2024-06-25 11:19AM EDT | 89.50 | 4.76 | 0.00 | 0.00 | -0.24 | -4.80% | 1 | 67 | 0.00% |
| TLT240705C00090000 | 2024-06-24 2:05PM EDT | 90.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 125 | 154 | 0.00% |
| TLT240705C00090500 | 2024-06-25 10:42AM EDT | 90.50 | 3.91 | 0.00 | 0.00 | +0.46 | +13.33% | 2 | 62 | 0.00% |
| TLT240705C00091000 | 2024-06-25 12:03PM EDT | 91.00 | 3.30 | 0.00 | 0.00 | +0.32 | +10.74% | 10 | 635 | 0.00% |
| TLT240705C00091500 | 2024-06-25 3:28PM EDT | 91.50 | 3.11 | 0.00 | 0.00 | +0.55 | +21.48% | 11 | 202 | 0.00% |
| TLT240705C00092000 | 2024-06-25 1:30PM EDT | 92.00 | 2.33 | 0.00 | 0.00 | +0.10 | +4.48% | 18 | 10,272 | 0.00% |
| TLT240705C00092500 | 2024-06-24 1:35PM EDT | 92.50 | 1.88 | 0.00 | 0.00 | +0.05 | +2.73% | 1 | 850 | 0.00% |
| TLT240705C00093000 | 2024-06-25 3:11PM EDT | 93.00 | 1.74 | 0.00 | 0.00 | +0.20 | +12.99% | 76 | 1,538 | 0.00% |
| TLT240705C00093500 | 2024-06-25 3:52PM EDT | 93.50 | 1.37 | 0.00 | 0.00 | +0.10 | +7.87% | 95 | 1,160 | 0.00% |
| TLT240705C00094000 | 2024-06-25 3:47PM EDT | 94.00 | 1.06 | 0.00 | 0.00 | +0.06 | +6.00% | 563 | 3,634 | 0.00% |
| TLT240705C00094500 | 2024-06-25 3:57PM EDT | 94.50 | 0.77 | 0.00 | 0.00 | +0.02 | +2.67% | 418 | 10,928 | 0.01% |
| TLT240705C00095000 | 2024-06-25 3:56PM EDT | 95.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3,119 | 8,322 | 0.78% |
| TLT240705C00095500 | 2024-06-25 3:56PM EDT | 95.50 | 0.40 | 0.00 | 0.00 | +0.01 | +2.56% | 108 | 1,479 | 1.56% |
| TLT240705C00096000 | 2024-06-25 3:53PM EDT | 96.00 | 0.29 | 0.00 | 0.00 | +0.01 | +3.57% | 235 | 5,897 | 3.13% |
| TLT240705C00096500 | 2024-06-25 3:58PM EDT | 96.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 201 | 2,369 | 3.13% |
| TLT240705C00097000 | 2024-06-25 3:18PM EDT | 97.00 | 0.15 | 0.00 | 0.00 | +0.01 | +7.14% | 70 | 2,511 | 3.13% |
| TLT240705C00097500 | 2024-06-25 3:16PM EDT | 97.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 213 | 6.25% |
| TLT240705C00098000 | 2024-06-25 3:11PM EDT | 98.00 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 27 | 512 | 6.25% |
| TLT240705C00099000 | 2024-06-25 3:42PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 208 | 6,346 | 6.25% |
| TLT240705C00100000 | 2024-06-25 3:07PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 5,182 | 6.25% |
| TLT240705C00101000 | 2024-06-25 1:21PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 101 | 225 | 12.50% |
| TLT240705C00105000 | 2024-06-24 1:09PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 852 | 12.50% |
| TLT240705C00106000 | 2024-06-24 2:47PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 353 | 491 | 12.50% |
| TLT240705C00110000 | 2024-06-21 11:00AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 198 | 25.00% |
| TLT240705C00115000 | 2024-06-14 10:20AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| TLT240705C00125000 | 2024-06-24 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240705P00070000 | 2024-05-30 10:16AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| TLT240705P00075000 | 2024-06-07 10:27AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 34 | 25.00% |
| TLT240705P00080000 | 2024-06-21 2:19PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 25.00% |
| TLT240705P00082000 | 2024-06-20 3:48PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 205 | 25.00% |
| TLT240705P00083000 | 2024-06-24 9:30AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 219 | 25.00% |
| TLT240705P00084000 | 2024-06-21 11:15AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 340 | 12.50% |
| TLT240705P00085000 | 2024-06-25 10:47AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 12.50% |
| TLT240705P00085500 | 2024-06-25 10:48AM EDT | 85.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 385 | 500 | 12.50% |
| TLT240705P00086000 | 2024-06-25 3:11PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 17 | 368 | 12.50% |
| TLT240705P00086500 | 2024-06-24 11:15AM EDT | 86.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,463 | 12.50% |
| TLT240705P00087000 | 2024-06-25 12:04PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 10 | 310 | 12.50% |
| TLT240705P00087500 | 2024-06-25 10:59AM EDT | 87.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 4 | 239 | 12.50% |
| TLT240705P00088000 | 2024-06-25 3:11PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 16 | 1,290 | 12.50% |
| TLT240705P00088500 | 2024-06-25 3:10PM EDT | 88.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 692 | 12.50% |
| TLT240705P00089000 | 2024-06-25 1:27PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 1,943 | 6.25% |
| TLT240705P00089500 | 2024-06-25 1:27PM EDT | 89.50 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 1 | 1,170 | 6.25% |
| TLT240705P00090000 | 2024-06-25 3:46PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 31 | 1,386 | 6.25% |
| TLT240705P00090500 | 2024-06-25 3:43PM EDT | 90.50 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 8 | 223 | 6.25% |
| TLT240705P00091000 | 2024-06-25 3:39PM EDT | 91.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 114 | 1,043 | 6.25% |
| TLT240705P00091500 | 2024-06-25 3:50PM EDT | 91.50 | 0.10 | 0.00 | 0.00 | -0.04 | -28.57% | 216 | 989 | 6.25% |
| TLT240705P00092000 | 2024-06-25 3:49PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | -0.04 | -21.05% | 154 | 2,022 | 3.13% |
| TLT240705P00092500 | 2024-06-25 3:58PM EDT | 92.50 | 0.21 | 0.00 | 0.00 | -0.09 | -30.00% | 96 | 796 | 3.13% |
| TLT240705P00093000 | 2024-06-25 3:47PM EDT | 93.00 | 0.31 | 0.00 | 0.00 | -0.10 | -24.39% | 322 | 2,198 | 3.13% |
| TLT240705P00093500 | 2024-06-25 3:48PM EDT | 93.50 | 0.45 | 0.00 | 0.00 | -0.14 | -23.73% | 131 | 1,454 | 1.56% |
| TLT240705P00094000 | 2024-06-25 3:59PM EDT | 94.00 | 0.64 | 0.00 | 0.00 | -0.15 | -18.99% | 159 | 1,271 | 0.78% |
| TLT240705P00094500 | 2024-06-25 3:59PM EDT | 94.50 | 0.90 | 0.00 | 0.00 | -0.20 | -18.18% | 79 | 564 | 0.01% |
| TLT240705P00095000 | 2024-06-25 3:00PM EDT | 95.00 | 1.31 | 0.00 | 0.00 | -0.12 | -8.39% | 57 | 4,371 | 0.00% |
| TLT240705P00095500 | 2024-06-21 3:37PM EDT | 95.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 255 | 251 | 0.00% |
| TLT240705P00096000 | 2024-06-24 3:57PM EDT | 96.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 25 | 508 | 0.00% |
| TLT240705P00096500 | 2024-06-24 3:51PM EDT | 96.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| TLT240705P00097000 | 2024-06-21 11:09AM EDT | 97.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 0.00% |
| TLT240705P00098000 | 2024-06-25 9:30AM EDT | 98.00 | 4.10 | 0.00 | 0.00 | +0.35 | +9.33% | 1 | 0 | 0.00% |
| TLT240705P00100000 | 2024-06-20 10:28AM EDT | 100.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
