La bourse ferme dans 5 h 18 min
CAC 40
7 587,29 +107,89 (+1,44 %) Euro Stoxx 50
4 936,51 +42,49 (+0,87 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0755 +0,0039 (+0,37 %) Gold future
2 338,70 -0,90 (-0,04 %) Bitcoin EUR
58 486,73 +1 309,55 (+2,29 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802C00080000 | 2024-06-28 11:52AM EDT | 80.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240802C00085000 | 2024-06-21 3:34PM EDT | 85.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240802C00087500 | 2024-06-28 11:15AM EDT | 87.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240802C00088500 | 2024-06-18 3:54PM EDT | 88.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240802C00089000 | 2024-06-21 12:57PM EDT | 89.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TLT240802C00089500 | 2024-06-21 9:45AM EDT | 89.50 | 5.53 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TLT240802C00090000 | 2024-06-28 3:41PM EDT | 90.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| TLT240802C00090500 | 2024-06-27 2:39PM EDT | 90.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240802C00091000 | 2024-06-28 3:59PM EDT | 91.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 18,955 | 0 | 0.00% |
| TLT240802C00091500 | 2024-06-28 10:55AM EDT | 91.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1,513 | 0 | 0.00% |
| TLT240802C00092000 | 2024-06-28 3:59PM EDT | 92.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.39% |
| TLT240802C00092500 | 2024-06-28 1:56PM EDT | 92.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| TLT240802C00093000 | 2024-06-28 3:53PM EDT | 93.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 1.56% |
| TLT240802C00093500 | 2024-06-28 3:58PM EDT | 93.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 1.56% |
| TLT240802C00094000 | 2024-06-28 3:59PM EDT | 94.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 1.56% |
| TLT240802C00094500 | 2024-06-28 3:59PM EDT | 94.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| TLT240802C00095000 | 2024-06-28 3:56PM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 3.13% |
| TLT240802C00095500 | 2024-06-28 3:27PM EDT | 95.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| TLT240802C00096000 | 2024-06-28 3:41PM EDT | 96.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| TLT240802C00096500 | 2024-06-28 2:07PM EDT | 96.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TLT240802C00097000 | 2024-06-28 3:59PM EDT | 97.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| TLT240802C00097500 | 2024-06-28 3:59PM EDT | 97.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| TLT240802C00098000 | 2024-06-28 3:57PM EDT | 98.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| TLT240802C00098500 | 2024-06-28 3:43PM EDT | 98.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| TLT240802C00099000 | 2024-06-28 3:48PM EDT | 99.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TLT240802C00099500 | 2024-06-28 3:59PM EDT | 99.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| TLT240802C00100000 | 2024-06-28 3:57PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| TLT240802C00101000 | 2024-06-28 2:02PM EDT | 101.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TLT240802C00105000 | 2024-06-28 1:04PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TLT240802C00110000 | 2024-06-24 2:11PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TLT240802C00125000 | 2024-06-21 9:50AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240802P00075000 | 2024-06-28 9:42AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TLT240802P00080000 | 2024-06-28 3:58PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| TLT240802P00083000 | 2024-06-28 2:42PM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| TLT240802P00084000 | 2024-06-28 3:28PM EDT | 84.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT240802P00085000 | 2024-06-28 3:52PM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 6.25% |
| TLT240802P00086000 | 2024-06-28 3:59PM EDT | 86.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TLT240802P00087000 | 2024-06-28 1:14PM EDT | 87.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT240802P00087500 | 2024-06-28 10:38AM EDT | 87.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT240802P00088000 | 2024-06-28 3:29PM EDT | 88.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| TLT240802P00088500 | 2024-06-28 3:43PM EDT | 88.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| TLT240802P00089000 | 2024-06-28 3:57PM EDT | 89.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 3.13% |
| TLT240802P00089500 | 2024-06-28 3:59PM EDT | 89.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 3.13% |
| TLT240802P00090000 | 2024-06-28 3:59PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,102 | 0 | 1.56% |
| TLT240802P00090500 | 2024-06-28 3:58PM EDT | 90.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 1.56% |
| TLT240802P00091000 | 2024-06-28 3:59PM EDT | 91.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.78% |
| TLT240802P00091500 | 2024-06-28 3:58PM EDT | 91.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
| TLT240802P00092000 | 2024-06-28 3:56PM EDT | 92.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| TLT240802P00092500 | 2024-06-28 3:58PM EDT | 92.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TLT240802P00093000 | 2024-06-28 3:58PM EDT | 93.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TLT240802P00093500 | 2024-06-28 1:41PM EDT | 93.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT240802P00094000 | 2024-06-28 3:58PM EDT | 94.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2,027 | 0 | 0.00% |
| TLT240802P00094500 | 2024-06-28 11:16AM EDT | 94.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240802P00095000 | 2024-06-28 1:39PM EDT | 95.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TLT240802P00095500 | 2024-06-28 10:03AM EDT | 95.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLT240802P00096000 | 2024-06-26 9:51AM EDT | 96.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240802P00096500 | 2024-06-27 11:34AM EDT | 96.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240802P00099000 | 2024-06-24 10:39AM EDT | 99.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
