Marchés français ouverture 6 h 34 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 187,75 -14,62 (-0,04 %) EUR/USD
1,0747 -0,0005 (-0,04 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 044,08 -1 128,65 (-1,94 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920C00042000 | 2024-01-22 11:06AM EDT | 42.00 | 52.97 | 50.50 | 50.75 | 0.00 | - | 4 | 0 | 109.06% |
| TLT240920C00045000 | 2023-12-08 1:20PM EDT | 45.00 | 49.20 | 50.00 | 53.55 | 0.00 | - | 2 | 2 | 145.70% |
| TLT240920C00047000 | 2024-01-22 11:06AM EDT | 47.00 | 47.95 | 45.55 | 45.70 | 0.00 | - | 4 | 0 | 95.73% |
| TLT240920C00050000 | 2023-12-06 11:47AM EDT | 50.00 | 46.00 | 46.00 | 47.60 | 0.00 | - | 3 | 1 | 129.18% |
| TLT240920C00055000 | 2024-04-19 12:16PM EDT | 55.00 | 34.25 | 35.35 | 35.50 | 0.00 | - | 10 | 0 | 46.14% |
| TLT240920C00058000 | 2024-01-10 11:09AM EDT | 58.00 | 38.80 | 35.95 | 36.05 | 0.00 | - | - | 1 | 83.35% |
| TLT240920C00060000 | 2024-03-08 1:20PM EDT | 60.00 | 35.98 | 31.55 | 31.80 | 0.00 | - | 1 | 12 | 56.93% |
| TLT240920C00062000 | 2024-03-13 9:40AM EDT | 62.00 | 32.75 | 28.40 | 28.90 | 0.00 | - | 10 | 15 | 43.70% |
| TLT240920C00065000 | 2024-04-15 12:07PM EDT | 65.00 | 24.12 | 25.45 | 25.65 | 0.00 | - | 1 | 4 | 35.40% |
| TLT240920C00066000 | 2024-04-19 3:22PM EDT | 66.00 | 23.44 | 24.50 | 24.65 | 0.00 | - | 2 | 2 | 34.03% |
| TLT240920C00067000 | 2023-10-09 10:20AM EDT | 67.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| TLT240920C00068000 | 2024-04-03 3:52PM EDT | 68.00 | 24.50 | 22.20 | 22.35 | 0.00 | - | 2 | 2 | 25.29% |
| TLT240920C00069000 | 2023-10-03 9:32AM EDT | 69.00 | 19.90 | 19.80 | 20.60 | 0.00 | - | - | 3 | 0.00% |
| TLT240920C00070000 | 2024-05-06 12:44PM EDT | 70.00 | 20.37 | 20.60 | 20.75 | 0.00 | - | 2 | 28 | 30.20% |
| TLT240920C00073000 | 2024-04-15 10:01AM EDT | 73.00 | 16.70 | 17.65 | 17.85 | 0.00 | - | 1 | 1 | 27.42% |
| TLT240920C00074000 | 2024-04-26 3:08PM EDT | 74.00 | 14.70 | 16.70 | 16.85 | 0.00 | - | 20 | 20 | 26.07% |
| TLT240920C00075000 | 2024-05-01 9:57AM EDT | 75.00 | 14.25 | 15.75 | 15.90 | 0.00 | - | 1 | 255 | 25.27% |
| TLT240920C00076000 | 2024-05-07 12:30PM EDT | 76.00 | 15.70 | 14.80 | 14.95 | 0.00 | - | 2 | 32 | 24.41% |
| TLT240920C00077000 | 2024-02-28 1:53PM EDT | 77.00 | 16.97 | 18.00 | 18.40 | 0.00 | - | 9 | 9 | 51.03% |
| TLT240920C00078000 | 2024-04-23 2:22PM EDT | 78.00 | 12.00 | 12.90 | 13.05 | 0.00 | - | 2 | 15 | 22.58% |
| TLT240920C00079000 | 2024-01-05 12:00PM EDT | 79.00 | 19.40 | 16.20 | 19.35 | 0.00 | - | 1 | 5 | 55.44% |
| TLT240920C00080000 | 2024-05-07 12:48PM EDT | 80.00 | 11.92 | 11.05 | 11.20 | 0.00 | - | 11 | 395 | 20.96% |
| TLT240920C00081000 | 2024-04-10 9:40AM EDT | 81.00 | 11.35 | 10.15 | 10.25 | 0.00 | - | 2 | 14 | 19.87% |
| TLT240920C00082000 | 2024-05-03 10:27AM EDT | 82.00 | 8.68 | 9.25 | 9.35 | 0.00 | - | 17 | 164 | 19.09% |
| TLT240920C00083000 | 2024-05-01 2:10PM EDT | 83.00 | 7.40 | 8.40 | 8.50 | 0.00 | - | 6 | 77 | 18.54% |
| TLT240920C00084000 | 2024-05-01 2:04PM EDT | 84.00 | 6.85 | 7.55 | 7.65 | 0.00 | - | 3 | 78 | 17.87% |
| TLT240920C00085000 | 2024-05-08 1:30PM EDT | 85.00 | 6.86 | 6.75 | 6.85 | +0.09 | +1.33% | 1,691 | 2,256 | 17.36% |
| TLT240920C00086000 | 2024-05-07 11:46AM EDT | 86.00 | 6.84 | 6.00 | 6.10 | 0.00 | - | 1 | 253 | 16.97% |
| TLT240920C00087000 | 2024-05-07 11:15AM EDT | 87.00 | 6.04 | 5.25 | 5.35 | 0.00 | - | 1 | 3,442 | 16.41% |
| TLT240920C00088000 | 2024-05-08 9:36AM EDT | 88.00 | 4.72 | 4.60 | 4.70 | -0.23 | -4.65% | 11 | 3,028 | 16.18% |
| TLT240920C00089000 | 2024-05-07 3:34PM EDT | 89.00 | 4.25 | 3.95 | 4.05 | 0.00 | - | 31 | 536 | 15.74% |
| TLT240920C00090000 | 2024-05-08 2:53PM EDT | 90.00 | 3.50 | 3.40 | 3.45 | -0.30 | -7.89% | 27 | 9,042 | 15.35% |
| TLT240920C00091000 | 2024-05-07 11:03AM EDT | 91.00 | 3.46 | 2.89 | 2.94 | 0.00 | - | 6 | 1,174 | 15.15% |
| TLT240920C00092000 | 2024-05-08 2:47PM EDT | 92.00 | 2.50 | 2.43 | 2.47 | -0.20 | -7.41% | 1,919 | 7,643 | 14.92% |
| TLT240920C00093000 | 2024-05-08 3:25PM EDT | 93.00 | 2.03 | 2.02 | 2.06 | -0.21 | -9.38% | 377 | 4,706 | 14.73% |
| TLT240920C00094000 | 2024-05-08 3:26PM EDT | 94.00 | 1.66 | 1.65 | 1.69 | -0.29 | -14.87% | 1 | 3,624 | 14.53% |
| TLT240920C00095000 | 2024-05-08 3:37PM EDT | 95.00 | 1.36 | 1.35 | 1.39 | -0.23 | -14.47% | 138 | 9,910 | 14.44% |
| TLT240920C00096000 | 2024-05-08 3:37PM EDT | 96.00 | 1.10 | 1.09 | 1.13 | -0.21 | -16.03% | 11 | 1,278 | 14.34% |
| TLT240920C00097000 | 2024-05-08 11:19AM EDT | 97.00 | 0.93 | 0.89 | 0.92 | -0.09 | -8.82% | 3 | 13,132 | 14.33% |
| TLT240920C00098000 | 2024-05-08 1:46PM EDT | 98.00 | 0.77 | 0.71 | 0.75 | -0.16 | -17.20% | 27 | 7,712 | 14.36% |
| TLT240920C00099000 | 2024-05-07 3:43PM EDT | 99.00 | 0.66 | 0.58 | 0.61 | 0.00 | - | 8 | 5,257 | 14.41% |
| TLT240920C00100000 | 2024-05-08 3:43PM EDT | 100.00 | 0.49 | 0.47 | 0.50 | -0.07 | -12.50% | 43 | 7,596 | 14.50% |
| TLT240920C00101000 | 2024-05-07 11:22AM EDT | 101.00 | 0.50 | 0.39 | 0.42 | 0.00 | - | 279 | 520 | 14.72% |
| TLT240920C00102000 | 2024-05-08 2:13PM EDT | 102.00 | 0.34 | 0.33 | 0.36 | -0.10 | -22.73% | 6 | 4,181 | 15.02% |
| TLT240920C00103000 | 2024-05-02 1:44PM EDT | 103.00 | 0.30 | 0.28 | 0.31 | 0.00 | - | 1 | 128 | 15.31% |
| TLT240920C00104000 | 2024-05-07 12:24PM EDT | 104.00 | 0.30 | 0.24 | 0.27 | 0.00 | - | 2 | 7,005 | 15.63% |
| TLT240920C00105000 | 2024-05-08 3:22PM EDT | 105.00 | 0.23 | 0.21 | 0.24 | -0.02 | -8.00% | 9 | 19,111 | 15.99% |
| TLT240920C00106000 | 2024-05-06 1:59PM EDT | 106.00 | 0.23 | 0.19 | 0.21 | 0.00 | - | 13 | 275 | 16.31% |
| TLT240920C00107000 | 2024-05-08 9:36AM EDT | 107.00 | 0.19 | 0.17 | 0.20 | -0.02 | -9.52% | 4 | 85 | 16.87% |
| TLT240920C00108000 | 2024-05-06 3:47PM EDT | 108.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 5 | 1,058 | 17.24% |
| TLT240920C00109000 | 2024-04-16 11:14AM EDT | 109.00 | 0.23 | 0.14 | 0.17 | 0.00 | - | 2 | 66 | 17.73% |
| TLT240920C00110000 | 2024-05-08 2:40PM EDT | 110.00 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 50 | 3,885 | 17.99% |
| TLT240920C00111000 | 2024-05-07 11:27AM EDT | 111.00 | 0.17 | 0.12 | 0.14 | 0.00 | - | 5 | 302 | 18.41% |
| TLT240920C00112000 | 2024-05-06 3:06PM EDT | 112.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 1 | 681 | 19.07% |
| TLT240920C00113000 | 2024-05-06 3:47PM EDT | 113.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 5 | 72 | 19.43% |
| TLT240920C00114000 | 2024-04-22 1:27PM EDT | 114.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 1 | 435 | 19.83% |
| TLT240920C00115000 | 2024-05-06 3:50PM EDT | 115.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 10 | 1,062 | 20.41% |
| TLT240920C00116000 | 2024-04-22 9:30AM EDT | 116.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 10 | 114 | 20.70% |
| TLT240920C00117000 | 2024-04-22 9:30AM EDT | 117.00 | 0.17 | 0.08 | 0.11 | 0.00 | - | 10 | 471 | 21.29% |
| TLT240920C00118000 | 2024-05-06 2:30PM EDT | 118.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 14 | 457 | 21.88% |
| TLT240920C00119000 | 2024-04-03 11:16AM EDT | 119.00 | 0.16 | 0.09 | 0.12 | 0.00 | - | 3 | 6 | 22.75% |
| TLT240920C00120000 | 2024-05-06 11:29AM EDT | 120.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 5 | 893 | 22.66% |
| TLT240920C00121000 | 2024-04-05 9:30AM EDT | 121.00 | 0.15 | 0.08 | 0.11 | 0.00 | - | 5 | 5 | 23.54% |
| TLT240920C00122000 | 2024-05-08 1:43PM EDT | 122.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 2 | 44 | 23.39% |
| TLT240920C00123000 | 2024-01-19 10:57AM EDT | 123.00 | 0.35 | 0.22 | 0.27 | 0.00 | - | 1 | 1 | 28.57% |
| TLT240920C00124000 | 2023-12-27 1:12PM EDT | 124.00 | 0.88 | 0.29 | 0.38 | 0.00 | - | 5 | 3 | 31.10% |
| TLT240920C00125000 | 2024-04-30 12:50PM EDT | 125.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 516 | 24.51% |
| TLT240920C00126000 | 2024-03-27 11:53AM EDT | 126.00 | 0.13 | 0.06 | 0.10 | 0.00 | - | 1 | 1 | 25.83% |
| TLT240920C00127000 | 2024-02-07 3:23PM EDT | 127.00 | 0.25 | 0.18 | 0.24 | 0.00 | - | 1 | 4 | 30.23% |
| TLT240920C00128000 | 2024-03-01 11:45AM EDT | 128.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 3 | 3 | 28.52% |
| TLT240920C00129000 | 2023-12-21 12:21PM EDT | 129.00 | 0.55 | 0.25 | 0.33 | 0.00 | - | 39 | 42 | 33.15% |
| TLT240920C00130000 | 2024-04-17 10:19AM EDT | 130.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 6 | 458 | 26.47% |
| TLT240920C00131000 | 2024-03-08 11:17AM EDT | 131.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 28.32% |
| TLT240920C00132000 | 2023-10-10 12:35PM EDT | 132.00 | 0.36 | 0.27 | 0.38 | 0.00 | - | 3 | 1 | 35.74% |
| TLT240920C00133000 | 2023-12-06 11:07AM EDT | 133.00 | 0.36 | 0.27 | 0.36 | 0.00 | - | 35 | 0 | 35.94% |
| TLT240920C00135000 | 2024-03-15 3:13PM EDT | 135.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 90 | 140 | 30.18% |
| TLT240920C00136000 | 2023-11-06 11:41AM EDT | 136.00 | 0.34 | 0.29 | 0.48 | 0.00 | - | - | 5 | 39.62% |
| TLT240920C00137000 | 2023-11-22 11:10AM EDT | 137.00 | 0.25 | 0.33 | 0.37 | 0.00 | - | - | 11 | 38.23% |
| TLT240920C00138000 | 2023-10-02 12:55PM EDT | 138.00 | 0.30 | 0.22 | 0.36 | 0.00 | - | - | 1 | 38.57% |
| TLT240920C00139000 | 2023-10-06 10:41AM EDT | 139.00 | 0.35 | 0.00 | 1.38 | 0.00 | - | 1 | 1 | 51.98% |
| TLT240920C00140000 | 2024-05-08 9:49AM EDT | 140.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 1 | 742 | 29.69% |
| TLT240920C00141000 | 2024-02-12 3:05PM EDT | 141.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | - | 1 | 32.91% |
| TLT240920C00145000 | 2024-01-18 1:49PM EDT | 145.00 | 0.19 | 0.10 | 0.14 | 0.00 | - | 72 | 72 | 36.23% |
| TLT240920C00150000 | 2024-05-07 11:44AM EDT | 150.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 20 | 293 | 32.81% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240920P00045000 | 2024-03-26 3:18PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 47.66% |
| TLT240920P00048000 | 2023-12-14 4:22PM EDT | 48.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 0 | 54.98% |
| TLT240920P00050000 | 2023-12-22 1:32PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 153 | 44.92% |
| TLT240920P00052000 | 2023-12-15 1:35PM EDT | 52.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 48.83% |
| TLT240920P00053000 | 2024-01-24 4:58PM EDT | 53.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 3 | 38.09% |
| TLT240920P00054000 | 2024-01-24 4:59PM EDT | 54.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 8 | 36.91% |
| TLT240920P00055000 | 2023-11-08 11:01AM EDT | 55.00 | 0.17 | 0.04 | 0.25 | 0.00 | - | 45 | 57 | 44.43% |
| TLT240920P00057000 | 2024-01-30 12:03PM EDT | 57.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 40 | 20 | 34.18% |
| TLT240920P00058000 | 2024-01-02 2:08PM EDT | 58.00 | 0.11 | 0.02 | 0.10 | 0.00 | - | 5 | 7 | 34.67% |
| TLT240920P00060000 | 2024-04-05 11:58AM EDT | 60.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 10 | 28.52% |
| TLT240920P00061000 | 2024-03-14 11:43AM EDT | 61.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 31.15% |
| TLT240920P00062000 | 2024-01-08 11:05AM EDT | 62.00 | 0.17 | 0.07 | 0.10 | 0.00 | - | 32 | 4 | 29.98% |
| TLT240920P00064000 | 2024-02-28 11:57AM EDT | 64.00 | 0.21 | 0.03 | 0.10 | 0.00 | - | 10 | 11 | 27.74% |
| TLT240920P00065000 | 2024-05-08 11:00AM EDT | 65.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 30 | 161 | 24.12% |
| TLT240920P00066000 | 2024-04-17 9:43AM EDT | 66.00 | 0.10 | 0.03 | 0.06 | 0.00 | - | 1 | 7 | 23.73% |
| TLT240920P00067000 | 2024-03-14 11:43AM EDT | 67.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 10 | 25.24% |
| TLT240920P00068000 | 2024-04-05 11:30AM EDT | 68.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 10 | 15 | 22.66% |
| TLT240920P00069000 | 2023-12-15 2:54PM EDT | 69.00 | 0.23 | 0.13 | 0.25 | 0.00 | - | 2 | 1 | 26.42% |
| TLT240920P00070000 | 2024-05-08 3:38PM EDT | 70.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 10 | 341 | 21.00% |
| TLT240920P00071000 | 2024-03-08 2:51PM EDT | 71.00 | 0.15 | 0.10 | 0.14 | 0.00 | - | 5 | 58 | 21.53% |
| TLT240920P00072000 | 2024-05-06 10:30AM EDT | 72.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 10 | 39 | 19.34% |
| TLT240920P00073000 | 2024-05-07 10:53AM EDT | 73.00 | 0.09 | 0.10 | 0.12 | 0.00 | - | 10 | 78 | 18.90% |
| TLT240920P00074000 | 2024-05-02 1:22PM EDT | 74.00 | 0.18 | 0.12 | 0.14 | 0.00 | - | 2 | 65 | 18.36% |
| TLT240920P00075000 | 2024-05-07 10:42AM EDT | 75.00 | 0.13 | 0.14 | 0.16 | 0.00 | - | 4 | 3,687 | 17.77% |
| TLT240920P00076000 | 2024-04-23 3:53PM EDT | 76.00 | 0.35 | 0.16 | 0.19 | 0.00 | - | 200 | 216 | 17.31% |
| TLT240920P00077000 | 2024-05-02 2:11PM EDT | 77.00 | 0.30 | 0.19 | 0.22 | 0.00 | - | 3 | 79 | 16.75% |
| TLT240920P00078000 | 2024-05-06 1:09PM EDT | 78.00 | 0.25 | 0.23 | 0.26 | 0.00 | - | 1 | 261 | 16.26% |
| TLT240920P00079000 | 2024-05-06 10:17AM EDT | 79.00 | 0.30 | 0.28 | 0.31 | -0.04 | -11.76% | 1 | 442 | 15.80% |
| TLT240920P00080000 | 2024-05-08 3:38PM EDT | 80.00 | 0.35 | 0.34 | 0.36 | +0.06 | +20.69% | 101 | 7,072 | 15.21% |
| TLT240920P00081000 | 2024-05-07 11:31AM EDT | 81.00 | 0.38 | 0.42 | 0.44 | 0.00 | - | 2 | 192 | 14.84% |
| TLT240920P00082000 | 2024-05-07 11:31AM EDT | 82.00 | 0.52 | 0.51 | 0.54 | +0.07 | +15.56% | 3 | 1,022 | 14.49% |
| TLT240920P00083000 | 2024-05-08 2:53PM EDT | 83.00 | 0.62 | 0.63 | 0.67 | +0.06 | +10.71% | 5 | 2,354 | 14.21% |
| TLT240920P00084000 | 2024-05-07 3:44PM EDT | 84.00 | 0.73 | 0.78 | 0.81 | 0.00 | - | 11 | 1,416 | 13.82% |
| TLT240920P00085000 | 2024-05-08 12:16PM EDT | 85.00 | 0.95 | 0.96 | 1.00 | +0.09 | +10.47% | 98 | 22,135 | 13.58% |
| TLT240920P00086000 | 2024-05-08 11:06AM EDT | 86.00 | 1.18 | 1.19 | 1.23 | +0.18 | +18.00% | 39 | 2,190 | 13.33% |
| TLT240920P00087000 | 2024-05-07 11:35AM EDT | 87.00 | 1.26 | 1.46 | 1.50 | 0.00 | - | 13 | 4,058 | 13.09% |
| TLT240920P00088000 | 2024-05-08 1:01PM EDT | 88.00 | 1.73 | 1.78 | 1.81 | +0.11 | +6.79% | 3 | 12,045 | 12.82% |
| TLT240920P00089000 | 2024-05-07 2:24PM EDT | 89.00 | 1.90 | 2.14 | 2.19 | 0.00 | - | 37 | 2,610 | 12.64% |
| TLT240920P00090000 | 2024-05-08 3:48PM EDT | 90.00 | 2.58 | 2.57 | 2.61 | +0.24 | +10.26% | 7 | 9,145 | 12.38% |
| TLT240920P00091000 | 2024-05-08 3:24PM EDT | 91.00 | 3.03 | 3.00 | 3.10 | +0.21 | +7.45% | 27 | 4,630 | 12.18% |
| TLT240920P00092000 | 2024-05-08 10:50AM EDT | 92.00 | 3.50 | 3.55 | 3.65 | +0.25 | +7.69% | 54 | 4,369 | 11.99% |
| TLT240920P00093000 | 2024-05-07 12:13PM EDT | 93.00 | 3.70 | 4.15 | 4.25 | 0.00 | - | 2 | 5,436 | 11.75% |
| TLT240920P00094000 | 2024-05-07 10:16AM EDT | 94.00 | 4.35 | 4.80 | 4.90 | 0.00 | - | 8 | 715 | 11.45% |
| TLT240920P00095000 | 2024-05-07 9:30AM EDT | 95.00 | 5.16 | 5.50 | 5.60 | 0.00 | - | 1 | 3,855 | 11.11% |
| TLT240920P00096000 | 2024-05-08 10:34AM EDT | 96.00 | 6.17 | 6.30 | 6.40 | -0.48 | -7.22% | 1 | 213 | 11.04% |
| TLT240920P00097000 | 2024-05-08 3:37PM EDT | 97.00 | 7.16 | 7.10 | 7.20 | +0.69 | +10.66% | 6 | 248 | 10.62% |
| TLT240920P00098000 | 2024-05-06 10:59AM EDT | 98.00 | 8.40 | 7.95 | 8.10 | 0.00 | - | 1,001 | 1,134 | 10.71% |
| TLT240920P00099000 | 2024-05-03 12:56PM EDT | 99.00 | 9.50 | 8.85 | 9.00 | 0.00 | - | 1 | 244 | 10.50% |
| TLT240920P00100000 | 2024-05-07 2:33PM EDT | 100.00 | 9.35 | 9.75 | 9.90 | 0.00 | - | 12 | 552 | 9.77% |
| TLT240920P00101000 | 2024-04-09 10:14AM EDT | 101.00 | 9.21 | 10.70 | 10.90 | 0.00 | - | 5 | 41 | 10.50% |
| TLT240920P00102000 | 2024-05-02 2:36PM EDT | 102.00 | 13.10 | 11.70 | 11.90 | 0.00 | - | 9 | 12 | 11.23% |
| TLT240920P00103000 | 2024-05-08 10:14AM EDT | 103.00 | 12.63 | 12.75 | 12.85 | -1.41 | -10.04% | 10 | 8 | 10.55% |
| TLT240920P00104000 | 2024-03-27 3:49PM EDT | 104.00 | 9.95 | 15.90 | 16.10 | 0.00 | - | 10 | 16 | 30.59% |
| TLT240920P00105000 | 2024-05-01 3:17PM EDT | 105.00 | 16.35 | 14.70 | 14.90 | 0.00 | - | 140 | 0 | 13.33% |
| TLT240920P00106000 | 2023-12-06 2:40PM EDT | 106.00 | 11.85 | 9.65 | 12.20 | 0.00 | - | 84 | 0 | 0.00% |
| TLT240920P00108000 | 2024-04-29 9:41AM EDT | 108.00 | 19.73 | 17.70 | 17.90 | 0.00 | - | 10 | 10 | 15.33% |
| TLT240920P00109000 | 2023-12-22 12:09PM EDT | 109.00 | 11.66 | 14.45 | 17.30 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240920P00110000 | 2024-04-10 10:20AM EDT | 110.00 | 18.96 | 19.70 | 19.90 | 0.00 | - | 4 | 0 | 16.60% |
| TLT240920P00111000 | 2023-10-02 2:08PM EDT | 111.00 | 23.81 | 25.20 | 26.65 | 0.00 | - | 5 | 0 | 53.48% |
| TLT240920P00113000 | 2024-03-27 1:01PM EDT | 113.00 | 18.70 | 24.90 | 25.10 | 0.00 | - | 1 | 0 | 39.72% |
| TLT240920P00115000 | 2024-02-07 10:52AM EDT | 115.00 | 19.85 | 19.15 | 19.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00116000 | 2024-02-05 11:30AM EDT | 116.00 | 21.70 | 20.15 | 20.40 | 0.00 | - | 15 | 0 | 0.00% |
| TLT240920P00117000 | 2024-02-05 11:31AM EDT | 117.00 | 22.68 | 21.15 | 21.45 | 0.00 | - | - | 0 | 0.00% |
| TLT240920P00120000 | 2024-05-03 10:05AM EDT | 120.00 | 30.33 | 29.70 | 29.90 | 0.00 | - | 141 | 0 | 22.46% |
| TLT240920P00121000 | 2024-02-02 2:41PM EDT | 121.00 | 25.04 | 26.50 | 26.60 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240920P00125000 | 2024-01-24 2:49PM EDT | 125.00 | 31.85 | 31.25 | 31.35 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240920P00127000 | 2023-10-04 10:00AM EDT | 127.00 | 41.10 | 36.55 | 41.15 | 0.00 | - | - | 0 | 64.28% |
| TLT240920P00130000 | 2023-09-28 3:21PM EDT | 130.00 | 41.95 | 45.20 | 46.55 | 0.00 | - | 1 | 0 | 76.28% |
| TLT240920P00131000 | 2024-04-19 2:35PM EDT | 131.00 | 41.95 | 40.70 | 40.90 | 0.00 | - | 10 | 0 | 28.13% |
| TLT240920P00132000 | 2023-12-01 11:00AM EDT | 132.00 | 40.65 | 30.65 | 34.90 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00133000 | 2023-12-15 10:45AM EDT | 133.00 | 33.95 | 36.35 | 36.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00134000 | 2024-04-19 2:23PM EDT | 134.00 | 45.00 | 43.70 | 43.90 | 0.00 | - | 12 | 0 | 29.49% |
| TLT240920P00140000 | 2023-12-15 10:45AM EDT | 140.00 | 40.95 | 43.35 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
