La bourse est fermée
CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 363,75 +55,75 (+0,14 %) EUR/USD
1,0838 +0,0023 (+0,22 %) Gold future
2 398,30 +28,90 (+1,22 %) Bitcoin EUR
52 218,89 -1 421,81 (-2,65 %)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:48PM EDT. Marché ouvert.
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240809C00086000 | 2024-07-02 10:34AM EDT | 86.00 | 5.08 | 6.90 | 7.05 | 0.00 | - | 3 | 5 | 22.61% |
| TLT240809C00088000 | 2024-07-02 3:35PM EDT | 88.00 | 4.90 | 5.00 | 5.15 | +1.35 | +38.03% | 5 | 17 | 18.97% |
| TLT240809C00088500 | 2024-07-01 10:40AM EDT | 88.50 | 2.93 | 4.55 | 4.70 | 0.00 | - | 3 | 4 | 18.26% |
| TLT240809C00089000 | 2024-07-03 9:59AM EDT | 89.00 | 3.30 | 4.15 | 4.25 | 0.00 | - | 1 | 5 | 17.46% |
| TLT240809C00090000 | 2024-07-05 1:33PM EDT | 90.00 | 3.38 | 3.35 | 3.45 | +0.53 | +18.60% | 11 | 185 | 16.68% |
| TLT240809C00091500 | 2024-07-05 2:11PM EDT | 91.50 | 2.26 | 2.30 | 2.33 | +0.18 | +8.65% | 51 | 104 | 15.19% |
| TLT240809C00092000 | 2024-07-05 1:28PM EDT | 92.00 | 2.02 | 1.99 | 2.03 | +0.28 | +16.09% | 85 | 281 | 15.04% |
| TLT240809C00092500 | 2024-07-05 2:08PM EDT | 92.50 | 1.70 | 1.71 | 1.75 | +0.30 | +21.43% | 62 | 39 | 14.86% |
| TLT240809C00093000 | 2024-07-05 2:22PM EDT | 93.00 | 1.45 | 1.46 | 1.48 | +0.14 | +10.69% | 199 | 139 | 14.56% |
| TLT240809C00093500 | 2024-07-05 1:55PM EDT | 93.50 | 1.22 | 1.22 | 1.24 | +0.21 | +20.79% | 53 | 102 | 14.33% |
| TLT240809C00094000 | 2024-07-05 2:28PM EDT | 94.00 | 1.02 | 1.01 | 1.03 | +0.09 | +9.68% | 45 | 722 | 14.14% |
| TLT240809C00094500 | 2024-07-05 9:55AM EDT | 94.50 | 0.73 | 0.83 | 0.85 | +0.06 | +8.96% | 20 | 89 | 14.01% |
| TLT240809C00095000 | 2024-07-05 1:06PM EDT | 95.00 | 0.71 | 0.67 | 0.69 | +0.11 | +18.33% | 90 | 121 | 13.87% |
| TLT240809C00095500 | 2024-07-05 11:59AM EDT | 95.50 | 0.59 | 0.54 | 0.55 | +0.05 | +9.26% | 3 | 23 | 13.70% |
| TLT240809C00096000 | 2024-07-05 1:46PM EDT | 96.00 | 0.45 | 0.42 | 0.44 | +0.08 | +21.62% | 109 | 30 | 13.62% |
| TLT240809C00096500 | 2024-07-05 1:42PM EDT | 96.50 | 0.35 | 0.34 | 0.35 | -0.01 | -2.78% | 451 | 99 | 13.58% |
| TLT240809C00097000 | 2024-07-05 11:26AM EDT | 97.00 | 0.29 | 0.27 | 0.28 | +0.11 | +61.11% | 84 | 94 | 13.62% |
| TLT240809C00097500 | 2024-07-03 11:27AM EDT | 97.50 | 0.25 | 0.21 | 0.23 | 0.00 | - | 10 | 26 | 13.79% |
| TLT240809C00098000 | 2024-07-05 11:26AM EDT | 98.00 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 160 | 55 | 13.77% |
| TLT240809C00098500 | 2024-07-05 11:09AM EDT | 98.50 | 0.14 | 0.14 | 0.15 | -0.09 | -39.13% | 2 | 7 | 14.01% |
| TLT240809C00099000 | 2024-07-05 10:25AM EDT | 99.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 1 | 21 | 14.41% |
| TLT240809C00099500 | 2024-07-03 12:58PM EDT | 99.50 | 0.10 | 0.09 | 0.11 | 0.00 | - | 5 | 13 | 14.65% |
| TLT240809C00100000 | 2024-07-05 11:09AM EDT | 100.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 1 | 124 | 14.84% |
| TLT240809C00101000 | 2024-07-05 10:17AM EDT | 101.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 21 | 31 | 15.58% |
| TLT240809C00105000 | 2024-07-01 2:14PM EDT | 105.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 3 | 15 | 19.24% |
| TLT240809C00110000 | 2024-07-01 3:27PM EDT | 110.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 23.05% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240809P00080000 | 2024-07-05 11:34AM EDT | 80.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 92 | 21.29% |
| TLT240809P00084000 | 2024-07-03 10:53AM EDT | 84.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 1 | 38 | 16.80% |
| TLT240809P00085000 | 2024-07-03 12:58PM EDT | 85.00 | 0.11 | 0.07 | 0.08 | 0.00 | - | 9 | 52 | 15.92% |
| TLT240809P00086000 | 2024-07-05 1:46PM EDT | 86.00 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 28 | 101 | 15.09% |
| TLT240809P00087000 | 2024-07-05 2:19PM EDT | 87.00 | 0.15 | 0.15 | 0.16 | -0.11 | -42.31% | 14 | 72 | 14.41% |
| TLT240809P00087500 | 2024-07-05 10:14AM EDT | 87.50 | 0.24 | 0.18 | 0.19 | -0.10 | -29.41% | 4 | 76 | 14.01% |
| TLT240809P00088000 | 2024-07-05 11:12AM EDT | 88.00 | 0.24 | 0.22 | 0.24 | -0.19 | -44.19% | 36 | 811 | 13.87% |
| TLT240809P00088500 | 2024-07-05 11:54AM EDT | 88.50 | 0.30 | 0.28 | 0.30 | -0.21 | -41.18% | 2 | 48 | 13.72% |
| TLT240809P00089000 | 2024-07-05 11:47AM EDT | 89.00 | 0.36 | 0.35 | 0.37 | -0.23 | -38.98% | 59 | 88 | 13.50% |
| TLT240809P00089500 | 2024-07-05 1:53PM EDT | 89.50 | 0.46 | 0.45 | 0.46 | -0.66 | -58.93% | 1 | 41 | 13.38% |
| TLT240809P00090000 | 2024-07-05 2:31PM EDT | 90.00 | 0.56 | 0.56 | 0.57 | -0.36 | -39.13% | 38 | 803 | 13.28% |
| TLT240809P00090500 | 2024-07-05 1:31PM EDT | 90.50 | 0.70 | 0.69 | 0.70 | -0.35 | -33.33% | 57 | 57 | 13.18% |
| TLT240809P00091000 | 2024-07-05 11:20AM EDT | 91.00 | 0.85 | 0.84 | 0.86 | -0.48 | -36.09% | 32 | 58 | 13.16% |
| TLT240809P00091500 | 2024-07-05 12:11PM EDT | 91.50 | 1.08 | 1.01 | 1.05 | -0.37 | -25.52% | 29 | 62 | 13.18% |
| TLT240809P00092000 | 2024-07-05 1:53PM EDT | 92.00 | 1.26 | 1.22 | 1.25 | -0.50 | -28.41% | 848 | 756 | 13.07% |
| TLT240809P00092500 | 2024-07-05 12:03PM EDT | 92.50 | 1.50 | 1.45 | 1.47 | -0.52 | -25.74% | 13 | 73 | 12.92% |
| TLT240809P00093000 | 2024-07-05 10:50AM EDT | 93.00 | 1.87 | 1.69 | 1.71 | -0.38 | -16.89% | 3 | 22 | 12.71% |
| TLT240809P00093500 | 2024-07-05 12:11PM EDT | 93.50 | 2.05 | 1.97 | 2.00 | -0.60 | -22.64% | 9 | 14 | 12.70% |
| TLT240809P00094000 | 2024-07-05 2:21PM EDT | 94.00 | 2.31 | 2.25 | 2.31 | -0.61 | -20.89% | 1 | 30 | 12.65% |
| TLT240809P00095000 | 2024-07-02 9:44AM EDT | 95.00 | 4.55 | 2.94 | 2.98 | 0.00 | - | 10 | 11 | 12.26% |
