La bourse ferme dans 5 h 47 min
CAC 40
7 568,13 +88,73 (+1,19 %) Euro Stoxx 50
4 926,39 +32,37 (+0,66 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0762 +0,0046 (+0,43 %) Gold future
2 337,60 -2,00 (-0,09 %) Bitcoin EUR
58 364,24 +1 216,90 (+2,13 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240726C00070000 | 2024-06-14 3:37PM EDT | 70.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240726C00080000 | 2024-06-14 10:58AM EDT | 80.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240726C00082000 | 2024-06-07 2:47PM EDT | 82.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240726C00083000 | 2024-06-07 11:53AM EDT | 83.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240726C00084000 | 2024-06-24 12:48PM EDT | 84.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240726C00085000 | 2024-06-26 2:30PM EDT | 85.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TLT240726C00086000 | 2024-06-27 10:26AM EDT | 86.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240726C00087000 | 2024-06-26 10:27AM EDT | 87.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240726C00087500 | 2024-06-27 12:25PM EDT | 87.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240726C00088000 | 2024-06-28 2:24PM EDT | 88.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TLT240726C00088500 | 2024-06-27 3:55PM EDT | 88.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| TLT240726C00089000 | 2024-06-28 3:45PM EDT | 89.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TLT240726C00089500 | 2024-06-28 3:52PM EDT | 89.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TLT240726C00090000 | 2024-06-28 2:46PM EDT | 90.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TLT240726C00090500 | 2024-06-28 3:59PM EDT | 90.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TLT240726C00091000 | 2024-06-28 3:09PM EDT | 91.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.00% |
| TLT240726C00091500 | 2024-06-28 12:16PM EDT | 91.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TLT240726C00092000 | 2024-06-28 3:56PM EDT | 92.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.39% |
| TLT240726C00092500 | 2024-06-28 3:26PM EDT | 92.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| TLT240726C00093000 | 2024-06-28 3:45PM EDT | 93.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 1.56% |
| TLT240726C00093500 | 2024-06-28 3:56PM EDT | 93.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 839 | 0 | 1.56% |
| TLT240726C00094000 | 2024-06-28 3:59PM EDT | 94.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 3.13% |
| TLT240726C00094500 | 2024-06-28 3:42PM EDT | 94.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 3.13% |
| TLT240726C00095000 | 2024-06-28 3:55PM EDT | 95.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3,003 | 0 | 3.13% |
| TLT240726C00095500 | 2024-06-28 3:59PM EDT | 95.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,454 | 0 | 3.13% |
| TLT240726C00096000 | 2024-06-28 3:41PM EDT | 96.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4,787 | 0 | 3.13% |
| TLT240726C00096500 | 2024-06-28 3:12PM EDT | 96.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,138 | 0 | 6.25% |
| TLT240726C00097000 | 2024-06-28 3:58PM EDT | 97.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| TLT240726C00097500 | 2024-06-28 3:39PM EDT | 97.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TLT240726C00098000 | 2024-06-28 3:24PM EDT | 98.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 6.25% |
| TLT240726C00098500 | 2024-06-27 10:58AM EDT | 98.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| TLT240726C00099000 | 2024-06-28 3:46PM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| TLT240726C00100000 | 2024-06-28 3:26PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 6.25% |
| TLT240726C00101000 | 2024-06-27 2:21PM EDT | 101.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TLT240726C00105000 | 2024-06-28 12:57PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240726C00110000 | 2024-06-28 1:33PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240726C00120000 | 2024-06-24 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TLT240726C00125000 | 2024-06-21 11:23AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240726P00070000 | 2024-06-10 12:36PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT240726P00075000 | 2024-06-28 12:33PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240726P00080000 | 2024-06-28 3:45PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| TLT240726P00082000 | 2024-06-18 12:09PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240726P00083000 | 2024-06-21 9:32AM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TLT240726P00084000 | 2024-06-28 12:54PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240726P00085000 | 2024-06-28 3:45PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TLT240726P00086000 | 2024-06-28 1:26PM EDT | 86.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT240726P00087000 | 2024-06-28 3:58PM EDT | 87.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| TLT240726P00087500 | 2024-06-28 3:59PM EDT | 87.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| TLT240726P00088000 | 2024-06-28 3:49PM EDT | 88.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 3.13% |
| TLT240726P00088500 | 2024-06-28 3:59PM EDT | 88.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,315 | 0 | 3.13% |
| TLT240726P00089000 | 2024-06-28 3:59PM EDT | 89.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| TLT240726P00089500 | 2024-06-28 3:45PM EDT | 89.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| TLT240726P00090000 | 2024-06-28 3:59PM EDT | 90.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 1.56% |
| TLT240726P00090500 | 2024-06-28 3:27PM EDT | 90.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| TLT240726P00091000 | 2024-06-28 3:59PM EDT | 91.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2,743 | 0 | 0.78% |
| TLT240726P00091500 | 2024-06-28 3:50PM EDT | 91.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,225 | 0 | 0.39% |
| TLT240726P00092000 | 2024-06-28 3:59PM EDT | 92.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| TLT240726P00092500 | 2024-06-28 3:59PM EDT | 92.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 0.00% |
| TLT240726P00093000 | 2024-06-28 3:59PM EDT | 93.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 0.00% |
| TLT240726P00093500 | 2024-06-28 3:58PM EDT | 93.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| TLT240726P00094000 | 2024-06-28 2:44PM EDT | 94.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TLT240726P00094500 | 2024-06-28 3:59PM EDT | 94.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| TLT240726P00095000 | 2024-06-28 3:00PM EDT | 95.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| TLT240726P00095500 | 2024-06-28 2:36PM EDT | 95.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240726P00096000 | 2024-06-28 9:47AM EDT | 96.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240726P00096500 | 2024-06-27 3:37PM EDT | 96.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6,500 | 0 | 0.00% |
| TLT240726P00097000 | 2024-06-28 10:43AM EDT | 97.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TLT240726P00097500 | 2024-06-27 11:24AM EDT | 97.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240726P00098000 | 2024-06-14 9:50AM EDT | 98.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
