Marchés français ouverture 2 h 49 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 271,09 -564,01 (-1,45 %) EUR/USD
1,0743 -0,0015 (-0,14 %) HANG SENG
18 410,13 -69,24 (-0,37 %) Bitcoin EUR
58 581,56 -284,29 (-0,48 %)
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
Échanges après Bourse :
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240816C00042000 | 2024-05-07 9:38AM EDT | 42.00 | 48.90 | 48.85 | 49.00 | +0.95 | +1.98% | 1 | 1 | 72.27% |
| TLT240816C00048000 | 2023-09-21 9:30AM EDT | 48.00 | 42.75 | 33.45 | 37.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816C00050000 | 2023-08-24 10:18AM EDT | 50.00 | 46.00 | 41.55 | 42.65 | 0.00 | - | 1 | 0 | 86.77% |
| TLT240816C00055000 | 2023-11-15 10:34AM EDT | 55.00 | 34.42 | 42.65 | 44.95 | 0.00 | - | 20 | 0 | 145.91% |
| TLT240816C00060000 | 2024-02-13 10:35AM EDT | 60.00 | 33.05 | 33.00 | 33.30 | 0.00 | - | 4 | 10 | 77.54% |
| TLT240816C00062000 | 2024-03-25 12:54PM EDT | 62.00 | 31.60 | 26.35 | 26.55 | 0.00 | - | 5 | 16 | 0.00% |
| TLT240816C00064000 | 2024-01-29 12:57PM EDT | 64.00 | 30.60 | 29.55 | 29.70 | 0.00 | - | 1 | 3 | 73.24% |
| TLT240816C00065000 | 2024-02-13 10:38AM EDT | 65.00 | 28.10 | 28.10 | 28.35 | 0.00 | - | 4 | 19 | 67.14% |
| TLT240816C00066000 | 2024-01-18 3:53PM EDT | 66.00 | 28.10 | 26.90 | 27.15 | 0.00 | - | 8 | 8 | 63.01% |
| TLT240816C00067000 | 2024-01-18 3:31PM EDT | 67.00 | 27.35 | 25.95 | 26.15 | 0.00 | - | 1 | 1 | 61.16% |
| TLT240816C00068000 | 2024-05-01 12:36PM EDT | 68.00 | 21.00 | 23.00 | 23.15 | 0.00 | - | - | 1 | 35.94% |
| TLT240816C00070000 | 2024-05-02 1:03PM EDT | 70.00 | 19.10 | 21.05 | 21.20 | 0.00 | - | 3 | 70 | 33.89% |
| TLT240816C00074000 | 2024-04-18 2:38PM EDT | 74.00 | 15.14 | 17.10 | 17.25 | 0.00 | - | 1 | 1 | 28.76% |
| TLT240816C00075000 | 2024-04-30 10:50AM EDT | 75.00 | 13.80 | 16.15 | 16.30 | 0.00 | - | 4 | 35 | 27.98% |
| TLT240816C00077000 | 2024-04-25 3:42PM EDT | 77.00 | 11.35 | 14.20 | 14.35 | 0.00 | - | 1 | 18 | 25.64% |
| TLT240816C00078000 | 2024-04-26 10:49AM EDT | 78.00 | 10.98 | 13.25 | 13.40 | 0.00 | - | 1 | 26 | 24.70% |
| TLT240816C00079000 | 2024-04-25 9:36AM EDT | 79.00 | 9.20 | 12.30 | 12.40 | 0.00 | - | 15 | 20 | 23.17% |
| TLT240816C00080000 | 2024-05-06 9:50AM EDT | 80.00 | 11.65 | 11.35 | 11.45 | +1.05 | +9.91% | 2 | 817 | 22.17% |
| TLT240816C00081000 | 2024-05-06 9:32AM EDT | 81.00 | 9.60 | 10.40 | 10.55 | 0.00 | - | 20 | 40 | 21.56% |
| TLT240816C00082000 | 2024-05-07 3:41PM EDT | 82.00 | 9.45 | 9.45 | 9.60 | +0.65 | +7.39% | 23 | 44 | 20.41% |
| TLT240816C00083000 | 2024-05-06 10:42AM EDT | 83.00 | 7.82 | 8.55 | 8.70 | 0.00 | - | 2 | 59 | 19.61% |
| TLT240816C00084000 | 2024-05-03 9:39AM EDT | 84.00 | 6.95 | 7.70 | 7.80 | 0.00 | - | 7 | 235 | 18.69% |
| TLT240816C00085000 | 2024-05-07 3:58PM EDT | 85.00 | 6.90 | 6.85 | 6.95 | +0.40 | +6.15% | 12 | 428 | 18.01% |
| TLT240816C00086000 | 2024-05-07 1:01PM EDT | 86.00 | 6.25 | 6.00 | 6.15 | +0.85 | +15.74% | 4 | 121 | 17.49% |
| TLT240816C00087000 | 2024-05-07 2:51PM EDT | 87.00 | 5.25 | 5.25 | 5.35 | +0.37 | +7.58% | 81 | 940 | 16.79% |
| TLT240816C00088000 | 2024-05-07 12:53PM EDT | 88.00 | 4.75 | 4.50 | 4.60 | +0.51 | +12.03% | 51 | 953 | 16.18% |
| TLT240816C00089000 | 2024-05-07 3:22PM EDT | 89.00 | 3.75 | 3.85 | 3.90 | +0.17 | +4.75% | 226 | 805 | 15.63% |
| TLT240816C00090000 | 2024-05-07 3:14PM EDT | 90.00 | 3.28 | 3.20 | 3.30 | +0.27 | +8.97% | 155 | 1,967 | 15.37% |
| TLT240816C00091000 | 2024-05-07 3:08PM EDT | 91.00 | 2.66 | 2.67 | 2.72 | +0.20 | +8.13% | 325 | 4,641 | 14.93% |
| TLT240816C00092000 | 2024-05-07 3:49PM EDT | 92.00 | 2.22 | 2.18 | 2.22 | +0.22 | +11.00% | 97 | 1,930 | 14.62% |
| TLT240816C00093000 | 2024-05-07 3:50PM EDT | 93.00 | 1.74 | 1.75 | 1.79 | +0.14 | +8.75% | 274 | 1,599 | 14.39% |
| TLT240816C00094000 | 2024-05-07 3:10PM EDT | 94.00 | 1.37 | 1.39 | 1.42 | +0.08 | +6.20% | 380 | 9,711 | 14.17% |
| TLT240816C00095000 | 2024-05-07 3:35PM EDT | 95.00 | 1.07 | 1.09 | 1.12 | +0.06 | +5.94% | 201 | 3,874 | 14.05% |
| TLT240816C00096000 | 2024-05-07 3:48PM EDT | 96.00 | 0.86 | 0.85 | 0.88 | +0.06 | +7.50% | 144 | 3,594 | 14.01% |
| TLT240816C00097000 | 2024-05-07 2:07PM EDT | 97.00 | 0.69 | 0.66 | 0.69 | +0.08 | +13.11% | 18 | 726 | 14.03% |
| TLT240816C00098000 | 2024-05-07 3:58PM EDT | 98.00 | 0.54 | 0.52 | 0.54 | +0.06 | +12.50% | 128 | 1,412 | 14.09% |
| TLT240816C00099000 | 2024-05-07 2:22PM EDT | 99.00 | 0.43 | 0.40 | 0.44 | +0.02 | +4.88% | 10 | 3,256 | 14.34% |
| TLT240816C00100000 | 2024-05-07 3:56PM EDT | 100.00 | 0.35 | 0.33 | 0.35 | +0.01 | +2.94% | 365 | 12,305 | 14.50% |
| TLT240816C00101000 | 2024-05-07 11:50AM EDT | 101.00 | 0.32 | 0.27 | 0.30 | +0.07 | +28.00% | 16 | 507 | 14.94% |
| TLT240816C00102000 | 2024-05-07 10:24AM EDT | 102.00 | 0.23 | 0.22 | 0.25 | +0.01 | +4.55% | 3 | 149 | 15.26% |
| TLT240816C00103000 | 2024-05-07 10:24AM EDT | 103.00 | 0.22 | 0.19 | 0.22 | +0.01 | +4.76% | 2 | 581 | 15.77% |
| TLT240816C00104000 | 2024-05-07 10:45AM EDT | 104.00 | 0.20 | 0.16 | 0.19 | +0.03 | +17.65% | 7 | 5,846 | 16.16% |
| TLT240816C00105000 | 2024-05-07 12:46PM EDT | 105.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 25 | 5,904 | 16.65% |
| TLT240816C00106000 | 2024-05-02 2:39PM EDT | 106.00 | 0.14 | 0.14 | 0.15 | 0.00 | - | 1 | 1,136 | 17.09% |
| TLT240816C00107000 | 2024-05-06 11:24AM EDT | 107.00 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 10 | 333 | 17.68% |
| TLT240816C00108000 | 2024-05-02 11:20AM EDT | 108.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 94 | 1,348 | 18.21% |
| TLT240816C00109000 | 2024-05-06 11:15AM EDT | 109.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 1 | 199 | 18.75% |
| TLT240816C00110000 | 2024-05-07 2:36PM EDT | 110.00 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 230 | 12,563 | 19.19% |
| TLT240816C00111000 | 2024-05-06 3:46PM EDT | 111.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 15 | 285 | 19.63% |
| TLT240816C00112000 | 2024-05-06 11:12AM EDT | 112.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 9 | 114 | 20.31% |
| TLT240816C00113000 | 2024-05-06 3:50PM EDT | 113.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 21 | 132 | 21.05% |
| TLT240816C00114000 | 2024-05-06 2:25PM EDT | 114.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 8 | 92 | 21.39% |
| TLT240816C00115000 | 2024-05-07 2:13PM EDT | 115.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 3 | 682 | 22.07% |
| TLT240816C00116000 | 2024-05-03 12:57PM EDT | 116.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 92 | 199 | 22.36% |
| TLT240816C00117000 | 2024-04-24 2:08PM EDT | 117.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 2 | 106 | 22.95% |
| TLT240816C00118000 | 2024-04-25 3:54PM EDT | 118.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 39 | 777 | 23.63% |
| TLT240816C00119000 | 2024-05-07 1:22PM EDT | 119.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 186 | 142 | 23.83% |
| TLT240816C00120000 | 2024-05-06 3:43PM EDT | 120.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 10 | 1,342 | 24.41% |
| TLT240816C00121000 | 2024-05-06 3:43PM EDT | 121.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 10 | 141 | 25.00% |
| TLT240816C00122000 | 2024-04-02 9:30AM EDT | 122.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| TLT240816C00123000 | 2024-04-04 12:54PM EDT | 123.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 14 | 26.17% |
| TLT240816C00124000 | 2024-04-19 3:26PM EDT | 124.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 25 | 48 | 26.27% |
| TLT240816C00125000 | 2024-04-12 3:02PM EDT | 125.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 87 | 26.86% |
| TLT240816C00126000 | 2024-04-12 1:14PM EDT | 126.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 40 | 58 | 27.34% |
| TLT240816C00128000 | 2023-09-12 11:24AM EDT | 128.00 | 0.42 | 0.25 | 0.37 | 0.00 | - | - | 10 | 37.94% |
| TLT240816C00130000 | 2024-05-01 3:27PM EDT | 130.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 888 | 28.91% |
| TLT240816C00131000 | 2024-01-31 11:47AM EDT | 131.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 750 | 751 | 12.50% |
| TLT240816C00132000 | 2023-12-29 1:11PM EDT | 132.00 | 0.38 | 0.19 | 0.24 | 0.00 | - | 12 | 12 | 37.55% |
| TLT240816C00135000 | 2024-04-30 12:26PM EDT | 135.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,136 | 30.66% |
| TLT240816C00136000 | 2023-12-29 1:11PM EDT | 136.00 | 0.31 | 0.16 | 0.21 | 0.00 | - | 24 | 24 | 39.06% |
| TLT240816C00137000 | 2023-12-29 1:11PM EDT | 137.00 | 0.30 | 0.16 | 0.21 | 0.00 | - | 84 | 84 | 39.65% |
| TLT240816C00140000 | 2024-04-19 12:54PM EDT | 140.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 25 | 33.01% |
| TLT240816C00141000 | 2024-03-26 1:46PM EDT | 141.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 3 | 34.38% |
| TLT240816C00142000 | 2024-01-29 4:47PM EDT | 142.00 | 0.14 | 0.06 | 0.11 | 0.00 | - | 1 | 300 | 38.57% |
| TLT240816C00145000 | 2024-02-09 4:22PM EDT | 145.00 | 0.12 | 0.03 | 0.10 | 0.00 | - | - | 1 | 39.55% |
| TLT240816C00150000 | 2024-04-17 10:38AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 123 | 34.77% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240816P00047000 | 2023-10-03 1:08PM EDT | 47.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 25 | 35 | 74.90% |
| TLT240816P00050000 | 2023-12-05 11:00AM EDT | 50.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 50 | 102 | 54.10% |
| TLT240816P00052000 | 2023-10-19 12:43PM EDT | 52.00 | 0.24 | 0.04 | 0.25 | 0.00 | - | 1 | 1 | 52.05% |
| TLT240816P00053000 | 2023-12-18 3:50PM EDT | 53.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 12 | 44.53% |
| TLT240816P00055000 | 2024-04-19 12:23PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 7 | 36.72% |
| TLT240816P00056000 | 2024-04-24 3:59PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 35.55% |
| TLT240816P00057000 | 2024-01-25 11:18AM EDT | 57.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 2 | 39.06% |
| TLT240816P00060000 | 2024-01-30 11:59AM EDT | 60.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 10 | 6 | 35.94% |
| TLT240816P00063000 | 2024-01-18 4:50PM EDT | 63.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 20 | 10 | 33.89% |
| TLT240816P00064000 | 2024-05-02 10:46AM EDT | 64.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 28.71% |
| TLT240816P00065000 | 2024-04-16 9:56AM EDT | 65.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 1 | 35 | 27.54% |
| TLT240816P00066000 | 2024-05-02 10:00AM EDT | 66.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 30 | 31 | 26.37% |
| TLT240816P00067000 | 2024-05-02 10:00AM EDT | 67.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 30 | 36 | 25.98% |
| TLT240816P00068000 | 2024-04-29 11:04AM EDT | 68.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 1 | 1,004 | 24.90% |
| TLT240816P00069000 | 2024-05-03 2:08PM EDT | 69.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 30 | 46 | 24.41% |
| TLT240816P00070000 | 2024-05-07 12:42PM EDT | 70.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 117 | 413 | 22.66% |
| TLT240816P00071000 | 2024-05-03 3:37PM EDT | 71.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 11 | 22.66% |
| TLT240816P00072000 | 2024-05-03 3:38PM EDT | 72.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 171 | 22.02% |
| TLT240816P00073000 | 2024-04-26 12:36PM EDT | 73.00 | 0.15 | 0.05 | 0.09 | 0.00 | - | 1 | 19 | 21.29% |
| TLT240816P00074000 | 2024-05-07 9:30AM EDT | 74.00 | 0.07 | 0.06 | 0.10 | -0.08 | -53.33% | 2 | 9 | 20.51% |
| TLT240816P00075000 | 2024-05-06 10:29AM EDT | 75.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | 1 | 384 | 19.34% |
| TLT240816P00076000 | 2024-05-07 1:14PM EDT | 76.00 | 0.10 | 0.09 | 0.11 | -0.09 | -47.37% | 21 | 38 | 18.56% |
| TLT240816P00077000 | 2024-05-07 10:54AM EDT | 77.00 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 3 | 208 | 17.92% |
| TLT240816P00078000 | 2024-05-07 3:26PM EDT | 78.00 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 112 | 560 | 17.24% |
| TLT240816P00079000 | 2024-05-06 12:08PM EDT | 79.00 | 0.21 | 0.17 | 0.19 | 0.00 | - | 10 | 50 | 16.85% |
| TLT240816P00080000 | 2024-05-07 2:32PM EDT | 80.00 | 0.21 | 0.20 | 0.22 | -0.03 | -12.50% | 1,007 | 857 | 16.14% |
| TLT240816P00081000 | 2024-05-07 2:33PM EDT | 81.00 | 0.26 | 0.25 | 0.28 | -0.03 | -10.34% | 12 | 152 | 15.77% |
| TLT240816P00082000 | 2024-05-07 12:38PM EDT | 82.00 | 0.31 | 0.32 | 0.35 | -0.07 | -18.42% | 3 | 24,540 | 15.36% |
| TLT240816P00083000 | 2024-05-07 2:33PM EDT | 83.00 | 0.41 | 0.40 | 0.43 | -0.07 | -14.58% | 35 | 728 | 14.87% |
| TLT240816P00084000 | 2024-05-07 2:47PM EDT | 84.00 | 0.51 | 0.51 | 0.54 | -0.09 | -15.00% | 162 | 8,554 | 14.48% |
| TLT240816P00085000 | 2024-05-07 3:47PM EDT | 85.00 | 0.67 | 0.65 | 0.68 | -0.10 | -12.99% | 63 | 7,795 | 14.12% |
| TLT240816P00086000 | 2024-05-07 12:34PM EDT | 86.00 | 0.81 | 0.82 | 0.85 | -0.15 | -15.62% | 8 | 958 | 13.76% |
| TLT240816P00087000 | 2024-05-07 2:31PM EDT | 87.00 | 1.03 | 1.03 | 1.06 | -0.19 | -15.57% | 174 | 3,447 | 13.40% |
| TLT240816P00088000 | 2024-05-07 3:43PM EDT | 88.00 | 1.35 | 1.30 | 1.34 | -0.18 | -11.76% | 125 | 5,369 | 13.18% |
| TLT240816P00089000 | 2024-05-07 11:47AM EDT | 89.00 | 1.50 | 1.61 | 1.64 | -0.40 | -21.05% | 206 | 1,005 | 12.79% |
| TLT240816P00090000 | 2024-05-07 3:47PM EDT | 90.00 | 1.99 | 1.99 | 2.02 | -0.34 | -14.59% | 52 | 2,060 | 12.51% |
| TLT240816P00091000 | 2024-05-07 3:08PM EDT | 91.00 | 2.46 | 2.43 | 2.47 | -0.39 | -13.68% | 115 | 658 | 12.27% |
| TLT240816P00092000 | 2024-05-07 2:34PM EDT | 92.00 | 2.96 | 2.94 | 2.98 | -0.39 | -11.64% | 15 | 8,490 | 11.98% |
| TLT240816P00093000 | 2024-05-07 2:23PM EDT | 93.00 | 3.48 | 3.50 | 3.60 | -0.41 | -10.54% | 1 | 363 | 11.91% |
| TLT240816P00094000 | 2024-05-07 2:33PM EDT | 94.00 | 4.20 | 4.15 | 4.25 | -0.40 | -8.70% | 10 | 854 | 11.65% |
| TLT240816P00095000 | 2024-05-07 1:55PM EDT | 95.00 | 4.80 | 4.85 | 4.95 | -1.05 | -17.95% | 21 | 1,747 | 11.27% |
| TLT240816P00096000 | 2024-05-07 11:33AM EDT | 96.00 | 5.44 | 5.65 | 5.75 | -1.11 | -16.95% | 2 | 816 | 11.16% |
| TLT240816P00097000 | 2024-05-07 11:53AM EDT | 97.00 | 6.15 | 6.45 | 6.60 | -0.96 | -13.50% | 33 | 149 | 11.07% |
| TLT240816P00098000 | 2024-05-07 9:59AM EDT | 98.00 | 7.30 | 7.35 | 7.45 | -0.99 | -11.94% | 1 | 636 | 10.47% |
| TLT240816P00099000 | 2024-05-03 2:12PM EDT | 99.00 | 9.25 | 8.25 | 8.40 | 0.00 | - | 8 | 49 | 10.74% |
| TLT240816P00100000 | 2024-05-07 3:18PM EDT | 100.00 | 9.40 | 9.20 | 9.35 | -0.79 | -7.75% | 1 | 1,008 | 10.72% |
| TLT240816P00101000 | 2024-05-02 1:03PM EDT | 101.00 | 12.30 | 10.20 | 10.30 | 0.00 | - | 1 | 6 | 10.16% |
| TLT240816P00102000 | 2024-05-03 3:54PM EDT | 102.00 | 12.24 | 11.20 | 11.30 | 0.00 | - | 8 | 0 | 10.94% |
| TLT240816P00103000 | 2024-05-07 10:15AM EDT | 103.00 | 12.02 | 12.20 | 12.30 | -1.14 | -8.66% | 3 | 5 | 11.72% |
| TLT240816P00104000 | 2024-04-03 9:46AM EDT | 104.00 | 12.90 | 14.45 | 14.60 | 0.00 | - | 10 | 0 | 27.81% |
| TLT240816P00105000 | 2024-05-07 12:07PM EDT | 105.00 | 13.90 | 14.20 | 14.30 | -2.45 | -14.98% | 11 | 0 | 13.18% |
| TLT240816P00106000 | 2024-03-27 3:54PM EDT | 106.00 | 11.65 | 17.90 | 18.10 | 0.00 | - | 25 | 0 | 40.59% |
| TLT240816P00107000 | 2024-04-29 9:41AM EDT | 107.00 | 18.71 | 16.20 | 16.30 | 0.00 | - | 10 | 0 | 14.55% |
| TLT240816P00108000 | 2024-04-29 9:41AM EDT | 108.00 | 19.71 | 17.20 | 17.30 | 0.00 | - | 10 | 0 | 15.33% |
| TLT240816P00109000 | 2024-01-04 2:31PM EDT | 109.00 | 12.35 | 13.05 | 13.25 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240816P00110000 | 2024-03-08 4:34PM EDT | 110.00 | 14.27 | 18.55 | 18.65 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816P00111000 | 2024-01-30 12:31PM EDT | 111.00 | 16.10 | 17.30 | 17.50 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240816P00112000 | 2024-02-05 11:52AM EDT | 112.00 | 17.80 | 16.30 | 16.50 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240816P00115000 | 2024-02-05 11:47AM EDT | 115.00 | 20.85 | 19.30 | 19.45 | 0.00 | - | - | 0 | 0.00% |
| TLT240816P00116000 | 2024-02-05 11:49AM EDT | 116.00 | 21.85 | 20.30 | 20.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240816P00117000 | 2024-02-05 11:50AM EDT | 117.00 | 22.80 | 21.30 | 21.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240816P00118000 | 2024-02-05 11:51AM EDT | 118.00 | 23.80 | 22.25 | 22.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240816P00120000 | 2024-01-26 12:45PM EDT | 120.00 | 26.20 | 26.25 | 26.35 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240816P00127000 | 2023-09-01 10:00AM EDT | 127.00 | 32.00 | 38.40 | 38.60 | 0.00 | - | 1 | 0 | 58.18% |
| TLT240816P00130000 | 2023-10-04 10:00AM EDT | 130.00 | 44.10 | 41.15 | 42.85 | 0.00 | - | 1 | 0 | 64.75% |
| TLT240816P00136000 | 2023-12-20 11:00AM EDT | 136.00 | 36.85 | 41.80 | 42.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240816P00138000 | 2023-12-20 11:00AM EDT | 138.00 | 38.85 | 43.80 | 44.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240816P00142000 | 2023-12-15 10:45AM EDT | 142.00 | 42.95 | 43.50 | 47.45 | 0.00 | - | 1 | 0 | 0.00% |
