La bourse est fermée
Dow Jones
38 960,11 +75,85 (+0,20 %) Nasdaq
16 282,90 -49,66 (-0,30 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0750 -0,0008 (-0,08 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 978,36 -1 148,91 (-1,94 %)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:53PM EDT. Marché ouvert.
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240719C00043000 | 2023-11-13 11:38AM EDT | 43.00 | 44.40 | 50.20 | 54.25 | 0.00 | - | - | 0 | 183.25% |
| TLT240719C00048000 | 2024-04-22 2:56PM EDT | 48.00 | 41.00 | 42.50 | 42.60 | 0.00 | - | - | 0 | 68.36% |
| TLT240719C00050000 | 2024-05-01 10:01AM EDT | 50.00 | 38.71 | 40.50 | 40.60 | 0.00 | - | 10 | 10 | 64.36% |
| TLT240719C00051000 | 2024-04-18 2:42PM EDT | 51.00 | 37.75 | 39.50 | 39.60 | 0.00 | - | 6 | 0 | 62.40% |
| TLT240719C00052000 | 2024-04-18 10:04AM EDT | 52.00 | 37.00 | 38.50 | 38.60 | 0.00 | - | - | 0 | 60.55% |
| TLT240719C00053000 | 2024-04-22 11:30AM EDT | 53.00 | 36.00 | 37.55 | 37.60 | 0.00 | - | - | 0 | 60.16% |
| TLT240719C00055000 | 2024-04-01 9:31AM EDT | 55.00 | 38.45 | 33.55 | 33.70 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240719C00060000 | 2023-11-29 11:12AM EDT | 60.00 | 32.60 | 39.90 | 40.25 | 0.00 | - | - | 10 | 166.55% |
| TLT240719C00065000 | 2024-02-08 11:18AM EDT | 65.00 | 29.03 | 30.90 | 31.15 | 0.00 | - | 5 | 5 | 110.45% |
| TLT240719C00066000 | 2023-10-03 3:27PM EDT | 66.00 | 20.94 | 21.95 | 23.05 | 0.00 | - | 1 | 2 | 0.00% |
| TLT240719C00070000 | 2024-04-18 10:27AM EDT | 70.00 | 19.25 | 20.60 | 20.70 | 0.00 | - | 1 | 11 | 35.60% |
| TLT240719C00071000 | 2024-02-01 10:30AM EDT | 71.00 | 26.90 | 23.85 | 24.10 | 0.00 | - | 3 | 4 | 82.96% |
| TLT240719C00072000 | 2024-04-24 3:05PM EDT | 72.00 | 16.50 | 18.60 | 18.70 | 0.00 | - | 128 | 128 | 32.37% |
| TLT240719C00074000 | 2024-03-15 10:05AM EDT | 74.00 | 19.50 | 16.65 | 16.80 | 0.00 | - | 3 | 0 | 31.25% |
| TLT240719C00075000 | 2024-05-06 10:06AM EDT | 75.00 | 15.21 | 15.65 | 15.75 | 0.00 | - | 1 | 65 | 28.64% |
| TLT240719C00076000 | 2024-04-16 10:08AM EDT | 76.00 | 12.56 | 14.65 | 14.75 | 0.00 | - | 1 | 2 | 27.03% |
| TLT240719C00077000 | 2024-04-26 3:04PM EDT | 77.00 | 11.55 | 13.70 | 13.80 | 0.00 | - | 1 | 1 | 26.32% |
| TLT240719C00078000 | 2024-04-17 10:39AM EDT | 78.00 | 11.25 | 12.75 | 12.80 | 0.00 | - | 1 | 2 | 24.68% |
| TLT240719C00079000 | 2024-04-17 12:23PM EDT | 79.00 | 10.60 | 11.75 | 11.85 | 0.00 | - | 1 | 29 | 23.80% |
| TLT240719C00080000 | 2024-05-08 11:59AM EDT | 80.00 | 10.90 | 10.80 | 10.90 | -0.45 | -3.96% | 1 | 91 | 22.83% |
| TLT240719C00081000 | 2024-05-07 10:05AM EDT | 81.00 | 10.45 | 9.75 | 9.90 | 0.00 | - | 3 | 58 | 21.12% |
| TLT240719C00082000 | 2024-05-01 11:13AM EDT | 82.00 | 7.25 | 8.90 | 9.00 | 0.00 | - | 6 | 19 | 20.61% |
| TLT240719C00083000 | 2024-05-02 2:58PM EDT | 83.00 | 6.89 | 7.90 | 8.05 | 0.00 | - | 1 | 377 | 19.36% |
| TLT240719C00084000 | 2024-05-06 9:48AM EDT | 84.00 | 6.64 | 7.00 | 7.10 | 0.00 | - | 10 | 32 | 18.02% |
| TLT240719C00085000 | 2024-05-07 11:52AM EDT | 85.00 | 7.00 | 6.10 | 6.20 | 0.00 | - | 19 | 761 | 17.04% |
| TLT240719C00086000 | 2024-05-07 1:16PM EDT | 86.00 | 5.80 | 5.30 | 5.40 | 0.00 | - | 23 | 321 | 16.69% |
| TLT240719C00087000 | 2024-05-08 11:15AM EDT | 87.00 | 4.45 | 4.50 | 4.55 | -0.50 | -10.10% | 16 | 738 | 15.67% |
| TLT240719C00088000 | 2024-05-08 9:45AM EDT | 88.00 | 3.85 | 3.80 | 3.85 | -0.25 | -6.10% | 600 | 513 | 15.45% |
| TLT240719C00089000 | 2024-05-08 11:33AM EDT | 89.00 | 3.12 | 3.10 | 3.15 | -0.30 | -8.77% | 12 | 1,250 | 14.86% |
| TLT240719C00090000 | 2024-05-08 11:46AM EDT | 90.00 | 2.56 | 2.49 | 2.52 | -0.21 | -7.58% | 182 | 9,626 | 14.34% |
| TLT240719C00091000 | 2024-05-08 10:21AM EDT | 91.00 | 2.04 | 1.97 | 2.00 | -0.25 | -10.92% | 11 | 5,417 | 14.10% |
| TLT240719C00092000 | 2024-05-08 12:32PM EDT | 92.00 | 1.54 | 1.51 | 1.53 | -0.20 | -11.49% | 44 | 7,253 | 13.73% |
| TLT240719C00093000 | 2024-05-08 12:38PM EDT | 93.00 | 1.15 | 1.15 | 1.17 | -0.16 | -12.12% | 19 | 10,494 | 13.62% |
| TLT240719C00094000 | 2024-05-08 12:35PM EDT | 94.00 | 0.87 | 0.85 | 0.87 | -0.11 | -11.22% | 897 | 9,544 | 13.48% |
| TLT240719C00095000 | 2024-05-08 12:36PM EDT | 95.00 | 0.64 | 0.62 | 0.64 | -0.08 | -11.11% | 560 | 13,150 | 13.43% |
| TLT240719C00096000 | 2024-05-08 10:47AM EDT | 96.00 | 0.49 | 0.46 | 0.48 | -0.03 | -5.77% | 374 | 13,871 | 13.55% |
| TLT240719C00097000 | 2024-05-08 12:28PM EDT | 97.00 | 0.36 | 0.34 | 0.36 | -0.01 | -2.70% | 206 | 9,175 | 13.72% |
| TLT240719C00098000 | 2024-05-08 11:49AM EDT | 98.00 | 0.28 | 0.26 | 0.28 | -0.01 | -3.45% | 32 | 2,258 | 14.06% |
| TLT240719C00099000 | 2024-05-08 12:35PM EDT | 99.00 | 0.20 | 0.20 | 0.22 | -0.04 | -16.00% | 355 | 1,293 | 14.41% |
| TLT240719C00100000 | 2024-05-08 9:50AM EDT | 100.00 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 9 | 10,892 | 14.89% |
| TLT240719C00101000 | 2024-05-06 3:46PM EDT | 101.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 6 | 631 | 15.38% |
| TLT240719C00102000 | 2024-05-07 9:43AM EDT | 102.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 1 | 7,216 | 16.02% |
| TLT240719C00103000 | 2024-05-07 1:49PM EDT | 103.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 14 | 15,572 | 16.50% |
| TLT240719C00104000 | 2024-05-07 11:56AM EDT | 104.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 10 | 227 | 17.19% |
| TLT240719C00105000 | 2024-05-08 11:27AM EDT | 105.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 25 | 7,733 | 17.77% |
| TLT240719C00106000 | 2024-05-07 1:02PM EDT | 106.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1 | 2,242 | 18.70% |
| TLT240719C00107000 | 2024-05-06 11:11AM EDT | 107.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 5 | 275 | 19.24% |
| TLT240719C00108000 | 2024-05-07 11:07AM EDT | 108.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 3 | 324 | 20.12% |
| TLT240719C00109000 | 2024-05-02 10:38AM EDT | 109.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 256 | 20.51% |
| TLT240719C00110000 | 2024-05-07 10:44AM EDT | 110.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 12 | 18,756 | 21.39% |
| TLT240719C00111000 | 2024-05-07 11:25AM EDT | 111.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 5 | 242 | 22.17% |
| TLT240719C00112000 | 2024-05-06 12:56PM EDT | 112.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 13 | 173 | 22.46% |
| TLT240719C00113000 | 2024-05-06 9:37AM EDT | 113.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 96 | 23.24% |
| TLT240719C00114000 | 2024-05-06 2:14PM EDT | 114.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 16 | 176 | 24.02% |
| TLT240719C00115000 | 2024-05-07 10:08AM EDT | 115.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 858 | 24.22% |
| TLT240719C00116000 | 2024-04-25 9:33AM EDT | 116.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 136 | 24.90% |
| TLT240719C00117000 | 2024-05-02 10:37AM EDT | 117.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 100 | 104 | 25.59% |
| TLT240719C00118000 | 2024-04-23 9:50AM EDT | 118.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 30 | 143 | 25.59% |
| TLT240719C00119000 | 2024-04-04 2:48PM EDT | 119.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 5 | 238 | 27.05% |
| TLT240719C00120000 | 2024-05-08 9:30AM EDT | 120.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 1 | 5,977 | 26.95% |
| TLT240719C00121000 | 2024-03-28 2:44PM EDT | 121.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 6 | 63 | 28.52% |
| TLT240719C00122000 | 2024-03-15 2:45PM EDT | 122.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 2 | 117 | 29.10% |
| TLT240719C00123000 | 2024-04-04 9:52AM EDT | 123.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 8 | 28.91% |
| TLT240719C00124000 | 2024-04-24 10:38AM EDT | 124.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 50 | 88 | 28.71% |
| TLT240719C00125000 | 2024-04-19 12:29PM EDT | 125.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 304 | 29.30% |
| TLT240719C00126000 | 2024-05-01 3:27PM EDT | 126.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 325 | 29.88% |
| TLT240719C00127000 | 2024-03-18 9:50AM EDT | 127.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 11 | 31.64% |
| TLT240719C00128000 | 2023-12-14 4:34PM EDT | 128.00 | 0.35 | 0.17 | 0.20 | 0.00 | - | - | 1 | 40.33% |
| TLT240719C00129000 | 2023-12-22 4:07PM EDT | 129.00 | 0.37 | 0.10 | 0.14 | 0.00 | - | 3 | 13 | 38.87% |
| TLT240719C00130000 | 2024-05-02 1:29PM EDT | 130.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 198 | 32.42% |
| TLT240719C00131000 | 2024-04-16 11:02AM EDT | 131.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 9 | 32.81% |
| TLT240719C00132000 | 2024-04-16 11:01AM EDT | 132.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 2 | 32.03% |
| TLT240719C00133000 | 2024-03-27 3:04PM EDT | 133.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 33.99% |
| TLT240719C00134000 | 2024-02-09 4:25PM EDT | 134.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 6 | 134 | 40.23% |
| TLT240719C00135000 | 2024-04-11 11:33AM EDT | 135.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 72 | 186 | 33.59% |
| TLT240719C00136000 | 2023-12-15 2:26PM EDT | 136.00 | 0.23 | 0.11 | 0.14 | 0.00 | - | 2 | 5 | 43.56% |
| TLT240719C00137000 | 2023-12-28 12:49PM EDT | 137.00 | 0.24 | 0.07 | 0.12 | 0.00 | - | - | 4 | 43.16% |
| TLT240719C00138000 | 2023-12-06 12:48PM EDT | 138.00 | 0.16 | 0.07 | 0.25 | 0.00 | - | 2 | 0 | 49.02% |
| TLT240719C00139000 | 2023-08-09 9:55AM EDT | 139.00 | 0.41 | 0.25 | 0.32 | 0.00 | - | - | 1 | 50.78% |
| TLT240719C00140000 | 2024-04-17 10:33AM EDT | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 108 | 36.33% |
| TLT240719C00141000 | 2024-04-15 12:42PM EDT | 141.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 413 | 34.38% |
| TLT240719C00142000 | 2023-08-07 12:09PM EDT | 142.00 | 0.28 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 69.65% |
| TLT240719C00145000 | 2024-03-26 12:59PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 88 | 39.06% |
| TLT240719C00149000 | 2023-08-15 10:23AM EDT | 149.00 | 0.25 | 0.12 | 0.25 | 0.00 | - | - | 25 | 53.52% |
| TLT240719C00150000 | 2024-02-01 12:50PM EDT | 150.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 6 | 184 | 49.61% |
| TLT240719C00151000 | 2023-08-04 1:19PM EDT | 151.00 | 0.26 | 0.01 | 0.47 | 0.00 | - | 20 | 20 | 56.89% |
| TLT240719C00152000 | 2024-04-26 2:32PM EDT | 152.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 167 | 39.84% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240719P00047000 | 2023-12-08 3:49PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TLT240719P00048000 | 2023-10-19 12:54PM EDT | 48.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 67.19% |
| TLT240719P00050000 | 2023-10-19 11:13AM EDT | 50.00 | 0.18 | 0.01 | 0.10 | 0.00 | - | 20 | 20 | 56.64% |
| TLT240719P00057000 | 2023-10-19 1:00PM EDT | 57.00 | 0.34 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 52.73% |
| TLT240719P00058000 | 2024-01-24 12:33PM EDT | 58.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 0 | 41.80% |
| TLT240719P00059000 | 2023-12-18 3:48PM EDT | 59.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | - | 3 | 42.58% |
| TLT240719P00060000 | 2023-11-03 10:20AM EDT | 60.00 | 0.24 | 0.01 | 0.25 | 0.00 | - | 2 | 81 | 51.37% |
| TLT240719P00061000 | 2024-01-23 4:59PM EDT | 61.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 38.67% |
| TLT240719P00062000 | 2024-01-24 1:21PM EDT | 62.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 7 | 37.11% |
| TLT240719P00063000 | 2024-02-14 10:59AM EDT | 63.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 4 | 36.72% |
| TLT240719P00064000 | 2024-01-18 4:50PM EDT | 64.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 20 | 30 | 35.25% |
| TLT240719P00065000 | 2024-04-18 11:18AM EDT | 65.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 12 | 29.49% |
| TLT240719P00066000 | 2024-04-24 9:30AM EDT | 66.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 5 | 8 | 28.13% |
| TLT240719P00067000 | 2024-04-11 11:29AM EDT | 67.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 6 | 26.95% |
| TLT240719P00068000 | 2024-05-07 12:02PM EDT | 68.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 20 | 27.15% |
| TLT240719P00069000 | 2024-04-30 10:04AM EDT | 69.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 30 | 120 | 25.78% |
| TLT240719P00070000 | 2024-05-06 2:49PM EDT | 70.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 199 | 24.61% |
| TLT240719P00071000 | 2024-05-03 11:23AM EDT | 71.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 25 | 32 | 24.32% |
| TLT240719P00072000 | 2024-05-02 12:55PM EDT | 72.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 29 | 23.05% |
| TLT240719P00073000 | 2024-05-07 3:22PM EDT | 73.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 70 | 117 | 22.56% |
| TLT240719P00074000 | 2024-05-07 11:58AM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 12.50% |
| TLT240719P00075000 | 2024-05-08 11:24AM EDT | 75.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 20 | 174 | 20.61% |
| TLT240719P00076000 | 2024-04-26 12:35PM EDT | 76.00 | 0.14 | 0.06 | 0.07 | 0.00 | - | 1 | 207 | 19.83% |
| TLT240719P00077000 | 2024-05-03 12:15PM EDT | 77.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 1 | 289 | 18.95% |
| TLT240719P00078000 | 2024-05-07 1:54PM EDT | 78.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 150 | 18.41% |
| TLT240719P00079000 | 2024-05-07 2:37PM EDT | 79.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 33 | 107 | 17.38% |
| TLT240719P00080000 | 2024-05-08 12:02PM EDT | 80.00 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 24 | 1,692 | 16.85% |
| TLT240719P00081000 | 2024-05-08 11:27AM EDT | 81.00 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 2 | 2,030 | 16.31% |
| TLT240719P00082000 | 2024-05-08 12:06PM EDT | 82.00 | 0.21 | 0.21 | 0.22 | 0.00 | - | 745 | 5,224 | 15.60% |
| TLT240719P00083000 | 2024-05-08 11:16AM EDT | 83.00 | 0.29 | 0.27 | 0.28 | +0.03 | +11.54% | 54 | 7,333 | 15.02% |
| TLT240719P00084000 | 2024-05-08 10:52AM EDT | 84.00 | 0.37 | 0.35 | 0.37 | +0.05 | +15.63% | 31 | 6,230 | 14.60% |
| TLT240719P00085000 | 2024-05-08 11:21AM EDT | 85.00 | 0.47 | 0.47 | 0.49 | +0.01 | +2.17% | 93 | 25,894 | 14.21% |
| TLT240719P00086000 | 2024-05-08 9:54AM EDT | 86.00 | 0.64 | 0.61 | 0.63 | +0.08 | +14.29% | 7 | 1,513 | 13.70% |
| TLT240719P00087000 | 2024-05-08 9:34AM EDT | 87.00 | 0.84 | 0.80 | 0.82 | +0.11 | +15.07% | 12 | 5,435 | 13.27% |
| TLT240719P00088000 | 2024-05-08 12:31PM EDT | 88.00 | 1.06 | 1.07 | 1.10 | +0.05 | +4.95% | 48 | 5,227 | 13.12% |
| TLT240719P00089000 | 2024-05-08 12:06PM EDT | 89.00 | 1.37 | 1.40 | 1.41 | +0.07 | +5.38% | 254 | 5,587 | 12.75% |
| TLT240719P00090000 | 2024-05-08 12:38PM EDT | 90.00 | 1.82 | 1.78 | 1.82 | +0.18 | +11.25% | 23 | 19,198 | 12.55% |
| TLT240719P00091000 | 2024-05-08 9:53AM EDT | 91.00 | 2.30 | 2.26 | 2.29 | +0.20 | +9.52% | 7 | 3,981 | 12.24% |
| TLT240719P00092000 | 2024-05-07 1:35PM EDT | 92.00 | 2.51 | 2.84 | 2.86 | 0.00 | - | 35 | 2,261 | 12.07% |
| TLT240719P00093000 | 2024-05-07 3:35PM EDT | 93.00 | 3.25 | 3.40 | 3.50 | 0.00 | - | 113 | 3,125 | 11.84% |
| TLT240719P00094000 | 2024-05-07 10:10AM EDT | 94.00 | 3.77 | 4.20 | 4.25 | 0.00 | - | 12 | 1,583 | 11.88% |
| TLT240719P00095000 | 2024-05-08 12:31PM EDT | 95.00 | 4.96 | 4.90 | 5.00 | +0.31 | +6.68% | 31 | 2,830 | 11.35% |
| TLT240719P00096000 | 2024-05-08 12:31PM EDT | 96.00 | 5.80 | 5.80 | 5.85 | +0.44 | +8.21% | 9 | 1,432 | 11.18% |
| TLT240719P00097000 | 2024-05-07 1:46PM EDT | 97.00 | 6.22 | 6.65 | 6.80 | 0.00 | - | 100 | 3,357 | 11.84% |
| TLT240719P00098000 | 2024-05-07 10:42AM EDT | 98.00 | 7.00 | 7.70 | 7.80 | 0.00 | - | 3 | 277 | 13.09% |
| TLT240719P00099000 | 2024-05-07 2:04PM EDT | 99.00 | 8.14 | 8.60 | 8.70 | 0.00 | - | 24 | 33 | 12.40% |
| TLT240719P00100000 | 2024-05-06 3:06PM EDT | 100.00 | 9.64 | 9.60 | 9.70 | -0.16 | -1.63% | 1 | 14 | 13.48% |
| TLT240719P00101000 | 2024-04-10 10:10AM EDT | 101.00 | 9.85 | 10.60 | 10.70 | 0.00 | - | 1 | 1 | 14.50% |
| TLT240719P00102000 | 2024-04-04 10:21AM EDT | 102.00 | 9.58 | 12.10 | 12.25 | 0.00 | - | 3 | 8 | 23.87% |
| TLT240719P00103000 | 2024-04-17 11:12AM EDT | 103.00 | 14.22 | 12.60 | 12.70 | 0.00 | - | 3 | 3 | 16.55% |
| TLT240719P00104000 | 2024-04-17 11:12AM EDT | 104.00 | 15.23 | 13.65 | 13.75 | 0.00 | - | 2 | 4 | 18.80% |
| TLT240719P00105000 | 2024-05-02 1:59PM EDT | 105.00 | 16.05 | 14.60 | 14.70 | 0.00 | - | 4 | 0 | 18.46% |
| TLT240719P00106000 | 2024-04-29 9:39AM EDT | 106.00 | 17.72 | 15.60 | 15.70 | 0.00 | - | 10 | 0 | 19.43% |
| TLT240719P00107000 | 2024-04-29 9:40AM EDT | 107.00 | 18.74 | 16.60 | 16.70 | 0.00 | - | 10 | 0 | 20.36% |
| TLT240719P00108000 | 2024-01-10 4:54PM EDT | 108.00 | 12.25 | 14.10 | 14.30 | 0.00 | - | 15 | 30 | 0.00% |
| TLT240719P00109000 | 2024-02-01 12:46PM EDT | 109.00 | 11.00 | 14.50 | 14.60 | 0.00 | - | 5 | 15 | 0.00% |
| TLT240719P00110000 | 2024-04-10 10:17AM EDT | 110.00 | 18.95 | 19.60 | 19.70 | 0.00 | - | 2 | 0 | 23.05% |
| TLT240719P00111000 | 2023-09-08 10:05AM EDT | 111.00 | 16.15 | 26.10 | 26.30 | 0.00 | - | 1 | 0 | 75.64% |
| TLT240719P00112000 | 2024-01-18 12:38PM EDT | 112.00 | 18.01 | 19.25 | 19.35 | 0.00 | - | 5 | 2 | 0.00% |
| TLT240719P00113000 | 2024-04-09 9:30AM EDT | 113.00 | 21.16 | 22.65 | 22.75 | 0.00 | - | 1 | 1 | 27.25% |
| TLT240719P00114000 | 2024-02-06 12:54PM EDT | 114.00 | 18.96 | 18.00 | 18.20 | 0.00 | - | 116 | 0 | 0.00% |
| TLT240719P00115000 | 2024-05-03 2:39PM EDT | 115.00 | 25.25 | 24.60 | 24.70 | 0.00 | - | 28 | 0 | 27.25% |
| TLT240719P00117000 | 2024-01-05 2:01PM EDT | 117.00 | 20.57 | 20.80 | 21.05 | 0.00 | - | 30 | 0 | 0.00% |
| TLT240719P00118000 | 2024-02-02 11:32AM EDT | 118.00 | 22.00 | 23.50 | 23.60 | 0.00 | - | 9 | 0 | 0.00% |
| TLT240719P00120000 | 2023-12-22 4:48PM EDT | 120.00 | 21.45 | 26.60 | 26.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00122000 | 2023-12-15 10:45AM EDT | 122.00 | 22.95 | 25.35 | 25.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00123000 | 2024-03-06 3:53PM EDT | 123.00 | 27.00 | 31.55 | 31.65 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240719P00125000 | 2024-03-06 3:53PM EDT | 125.00 | 28.98 | 33.55 | 33.65 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240719P00127000 | 2024-03-06 3:53PM EDT | 127.00 | 30.98 | 35.55 | 35.65 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240719P00129000 | 2024-04-10 1:01PM EDT | 129.00 | 38.80 | 38.60 | 38.70 | 0.00 | - | 1 | 1 | 37.60% |
| TLT240719P00130000 | 2023-12-29 2:01PM EDT | 130.00 | 30.96 | 35.20 | 35.40 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719P00135000 | 2024-01-03 4:32PM EDT | 135.00 | 36.22 | 38.80 | 39.10 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00138000 | 2023-12-15 10:45AM EDT | 138.00 | 38.95 | 41.35 | 41.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00150000 | 2023-08-03 11:09AM EDT | 150.00 | 55.00 | 54.15 | 56.15 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00152000 | 2024-04-12 10:33AM EDT | 152.00 | 61.20 | 61.60 | 61.75 | 0.00 | - | 1 | 0 | 54.25% |
