La bourse ferme dans 5 h 35 min
CAC 40
7 584,97 +105,57 (+1,41 %) Euro Stoxx 50
4 934,60 +40,58 (+0,83 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0763 +0,0047 (+0,44 %) Gold future
2 336,40 -3,20 (-0,14 %) Bitcoin EUR
58 415,31 +1 360,71 (+2,38 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240712C00075000 | 2024-06-27 1:14PM EDT | 75.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240712C00084000 | 2024-06-17 12:26PM EDT | 84.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240712C00086000 | 2024-06-21 9:44AM EDT | 86.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240712C00086500 | 2024-06-10 12:40PM EDT | 86.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240712C00087500 | 2024-06-28 12:52PM EDT | 87.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240712C00088000 | 2024-06-24 12:38PM EDT | 88.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240712C00088500 | 2024-06-27 11:33AM EDT | 88.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240712C00089000 | 2024-06-18 1:04PM EDT | 89.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1,569 | 0 | 0.00% |
| TLT240712C00089500 | 2024-06-21 11:39AM EDT | 89.50 | 4.39 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| TLT240712C00090000 | 2024-06-28 2:00PM EDT | 90.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240712C00090500 | 2024-06-28 3:59PM EDT | 90.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| TLT240712C00091000 | 2024-06-28 3:56PM EDT | 91.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 0.00% |
| TLT240712C00091500 | 2024-06-28 3:16PM EDT | 91.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| TLT240712C00092000 | 2024-06-28 3:59PM EDT | 92.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 0.39% |
| TLT240712C00092500 | 2024-06-28 3:59PM EDT | 92.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 1.56% |
| TLT240712C00093000 | 2024-06-28 3:59PM EDT | 93.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 1.56% |
| TLT240712C00093500 | 2024-06-28 3:57PM EDT | 93.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| TLT240712C00094000 | 2024-06-28 3:59PM EDT | 94.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,231 | 0 | 3.13% |
| TLT240712C00094500 | 2024-06-28 3:55PM EDT | 94.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| TLT240712C00095000 | 2024-06-28 3:58PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 981 | 0 | 6.25% |
| TLT240712C00095500 | 2024-06-28 3:52PM EDT | 95.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| TLT240712C00096000 | 2024-06-28 3:57PM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 6.25% |
| TLT240712C00096500 | 2024-06-28 3:55PM EDT | 96.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 6.25% |
| TLT240712C00097000 | 2024-06-28 3:59PM EDT | 97.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| TLT240712C00097500 | 2024-06-27 10:42AM EDT | 97.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TLT240712C00098000 | 2024-06-28 3:52PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| TLT240712C00099000 | 2024-06-28 3:27PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| TLT240712C00100000 | 2024-06-28 1:59PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 12.50% |
| TLT240712C00101000 | 2024-06-24 3:31PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TLT240712C00102000 | 2024-06-28 3:59PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TLT240712C00103000 | 2024-06-28 3:40PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| TLT240712C00104000 | 2024-06-28 10:30AM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| TLT240712C00105000 | 2024-06-27 3:56PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TLT240712C00106000 | 2024-06-25 10:37AM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT240712C00110000 | 2024-06-28 2:58PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TLT240712C00115000 | 2024-06-28 3:27PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240712P00075000 | 2024-06-17 3:56PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240712P00080000 | 2024-06-28 3:56PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TLT240712P00082000 | 2024-06-28 12:46PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240712P00083000 | 2024-06-28 3:25PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TLT240712P00083500 | 2024-06-28 11:11AM EDT | 83.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TLT240712P00084000 | 2024-06-27 11:47AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| TLT240712P00084500 | 2024-06-28 10:47AM EDT | 84.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| TLT240712P00085000 | 2024-06-28 11:02AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TLT240712P00085500 | 2024-06-26 2:55PM EDT | 85.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240712P00086000 | 2024-06-28 3:19PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TLT240712P00086500 | 2024-06-28 12:50PM EDT | 86.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TLT240712P00087000 | 2024-06-28 3:59PM EDT | 87.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| TLT240712P00087500 | 2024-06-28 3:59PM EDT | 87.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TLT240712P00088000 | 2024-06-28 3:58PM EDT | 88.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| TLT240712P00088500 | 2024-06-28 3:59PM EDT | 88.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TLT240712P00089000 | 2024-06-28 3:59PM EDT | 89.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 3.13% |
| TLT240712P00089500 | 2024-06-28 3:59PM EDT | 89.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| TLT240712P00090000 | 2024-06-28 3:59PM EDT | 90.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| TLT240712P00090500 | 2024-06-28 3:57PM EDT | 90.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,051 | 0 | 1.56% |
| TLT240712P00091000 | 2024-06-28 3:59PM EDT | 91.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,813 | 0 | 1.56% |
| TLT240712P00091500 | 2024-06-28 3:56PM EDT | 91.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 0.78% |
| TLT240712P00092000 | 2024-06-28 3:58PM EDT | 92.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| TLT240712P00092500 | 2024-06-28 3:45PM EDT | 92.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 0.00% |
| TLT240712P00093000 | 2024-06-28 3:57PM EDT | 93.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 0.00% |
| TLT240712P00093500 | 2024-06-28 2:46PM EDT | 93.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TLT240712P00094000 | 2024-06-28 3:36PM EDT | 94.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 0.00% |
| TLT240712P00094500 | 2024-06-28 2:50PM EDT | 94.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240712P00095000 | 2024-06-26 1:29PM EDT | 95.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLT240712P00095500 | 2024-06-28 10:39AM EDT | 95.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TLT240712P00096000 | 2024-06-24 10:15AM EDT | 96.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240712P00097000 | 2024-06-24 10:14AM EDT | 97.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240712P00097500 | 2024-06-25 10:00AM EDT | 97.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240712P00098000 | 2024-06-21 9:35AM EDT | 98.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLT240712P00099000 | 2024-06-28 10:55AM EDT | 99.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240712P00100000 | 2024-06-12 2:07PM EDT | 100.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240712P00105000 | 2024-06-12 2:00PM EDT | 105.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240712P00115000 | 2024-06-05 3:17PM EDT | 115.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
