La bourse est fermée
Dow Jones
38 994,45 +110,19 (+0,28 %) Nasdaq
16 285,92 -46,64 (-0,29 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0746 -0,0013 (-0,12 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 131,95 -902,05 (-1,53 %)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:52PM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241018C00042000 | 2024-01-05 3:16PM EDT | 42.00 | 54.74 | 52.00 | 56.25 | 0.00 | - | 2 | 0 | 134.50% |
| TLT241018C00043000 | 2024-01-02 1:49PM EDT | 43.00 | 55.33 | 55.20 | 55.50 | 0.00 | - | - | 0 | 151.56% |
| TLT241018C00045000 | 2024-04-26 10:22AM EDT | 45.00 | 43.58 | 45.45 | 45.55 | 0.00 | - | 19 | 0 | 51.37% |
| TLT241018C00047000 | 2023-11-09 2:12PM EDT | 47.00 | 38.95 | 45.10 | 50.00 | 0.00 | - | 4 | 0 | 104.71% |
| TLT241018C00049000 | 2023-12-15 10:45AM EDT | 49.00 | 50.45 | 47.55 | 47.80 | 0.00 | - | 1 | 0 | 117.75% |
| TLT241018C00050000 | 2024-02-13 11:39AM EDT | 50.00 | 42.90 | 43.00 | 43.20 | 0.00 | - | 5 | 0 | 83.37% |
| TLT241018C00051000 | 2024-01-30 11:28AM EDT | 51.00 | 43.95 | 42.80 | 42.95 | 0.00 | - | 25 | 0 | 88.55% |
| TLT241018C00052000 | 2023-11-15 11:08AM EDT | 52.00 | 36.75 | 47.10 | 47.30 | 0.00 | - | - | 0 | 128.37% |
| TLT241018C00053000 | 2023-12-18 1:24PM EDT | 53.00 | 45.80 | 40.80 | 41.00 | 0.00 | - | 10 | 0 | 84.24% |
| TLT241018C00055000 | 2023-11-24 12:25PM EDT | 55.00 | 35.20 | 41.50 | 46.10 | 0.00 | - | 1 | 1 | 116.68% |
| TLT241018C00057000 | 2024-05-03 10:24AM EDT | 57.00 | 32.70 | 33.50 | 33.60 | 0.00 | - | 1 | 1 | 37.11% |
| TLT241018C00060000 | 2024-04-26 10:22AM EDT | 60.00 | 28.63 | 30.50 | 30.65 | 0.00 | - | 19 | 69 | 34.77% |
| TLT241018C00065000 | 2024-04-25 9:35AM EDT | 65.00 | 22.68 | 25.65 | 25.75 | 0.00 | - | 5 | 78 | 30.84% |
| TLT241018C00066000 | 2024-05-07 1:56PM EDT | 66.00 | 25.26 | 24.65 | 24.80 | 0.00 | - | 1 | 2 | 30.47% |
| TLT241018C00069000 | 2024-05-03 9:31AM EDT | 69.00 | 21.48 | 21.75 | 21.90 | 0.00 | - | 3 | 2 | 28.30% |
| TLT241018C00070000 | 2024-05-06 2:01PM EDT | 70.00 | 20.77 | 20.75 | 20.90 | 0.00 | - | 1 | 15 | 27.10% |
| TLT241018C00072000 | 2024-02-21 3:58PM EDT | 72.00 | 20.65 | 22.35 | 22.60 | 0.00 | - | 10 | 21 | 50.71% |
| TLT241018C00073000 | 2023-12-29 12:17PM EDT | 73.00 | 27.90 | 21.35 | 23.80 | 0.00 | - | 2 | 1 | 55.11% |
| TLT241018C00074000 | 2024-03-26 2:30PM EDT | 74.00 | 20.38 | 14.35 | 14.50 | 0.00 | - | 13 | 29 | 0.00% |
| TLT241018C00075000 | 2024-04-23 12:20PM EDT | 75.00 | 14.99 | 16.00 | 16.10 | 0.00 | - | 2 | 32 | 23.23% |
| TLT241018C00076000 | 2024-04-18 3:18PM EDT | 76.00 | 13.65 | 15.05 | 15.15 | 0.00 | - | 1 | 12 | 22.45% |
| TLT241018C00077000 | 2024-04-08 12:17PM EDT | 77.00 | 15.16 | 14.10 | 14.25 | 0.00 | - | 2 | 7 | 22.05% |
| TLT241018C00078000 | 2024-02-28 1:22PM EDT | 78.00 | 16.09 | 17.15 | 17.55 | 0.00 | - | 7 | 8 | 45.51% |
| TLT241018C00079000 | 2023-12-22 10:36AM EDT | 79.00 | 21.90 | 15.45 | 15.90 | 0.00 | - | 1 | 3 | 40.37% |
| TLT241018C00080000 | 2024-05-01 2:45PM EDT | 80.00 | 10.30 | 11.35 | 11.45 | 0.00 | - | 3 | 66 | 19.65% |
| TLT241018C00081000 | 2024-05-01 10:51AM EDT | 81.00 | 9.00 | 10.45 | 10.55 | 0.00 | - | 5 | 33 | 18.97% |
| TLT241018C00082000 | 2024-05-01 11:00AM EDT | 82.00 | 8.25 | 9.55 | 9.65 | 0.00 | - | 10 | 17 | 18.23% |
| TLT241018C00083000 | 2024-05-01 9:32AM EDT | 83.00 | 7.50 | 8.70 | 8.80 | 0.00 | - | 7 | 125 | 17.69% |
| TLT241018C00084000 | 2024-05-08 1:33PM EDT | 84.00 | 7.92 | 7.90 | 8.00 | +1.09 | +18.99% | 1 | 69 | 17.31% |
| TLT241018C00085000 | 2024-05-07 11:18AM EDT | 85.00 | 7.90 | 7.15 | 7.20 | 0.00 | - | 2 | 426 | 16.82% |
| TLT241018C00086000 | 2024-05-08 11:59AM EDT | 86.00 | 6.55 | 6.40 | 6.45 | +0.42 | +6.85% | 2 | 246 | 16.43% |
| TLT241018C00087000 | 2024-05-07 9:54AM EDT | 87.00 | 5.70 | 5.65 | 5.75 | -0.47 | -7.62% | 2 | 457 | 16.14% |
| TLT241018C00088000 | 2024-05-08 10:19AM EDT | 88.00 | 5.15 | 5.00 | 5.10 | -0.20 | -3.74% | 6 | 2,114 | 15.91% |
| TLT241018C00089000 | 2024-05-08 10:39AM EDT | 89.00 | 4.50 | 4.40 | 4.50 | -0.42 | -8.54% | 5 | 1,170 | 15.72% |
| TLT241018C00090000 | 2024-05-08 1:33PM EDT | 90.00 | 3.85 | 3.80 | 3.90 | -0.35 | -8.25% | 4 | 3,766 | 15.38% |
| TLT241018C00091000 | 2024-05-07 1:19PM EDT | 91.00 | 3.75 | 3.30 | 3.40 | 0.00 | - | 12 | 300 | 15.27% |
| TLT241018C00092000 | 2024-05-08 12:36PM EDT | 92.00 | 2.88 | 2.85 | 2.89 | -0.22 | -7.10% | 11 | 777 | 14.94% |
| TLT241018C00093000 | 2024-05-08 12:46PM EDT | 93.00 | 2.44 | 2.41 | 2.45 | -0.20 | -7.58% | 3 | 462 | 14.73% |
| TLT241018C00094000 | 2024-05-08 10:34AM EDT | 94.00 | 2.11 | 2.04 | 2.08 | -0.20 | -8.66% | 1 | 4,251 | 14.63% |
| TLT241018C00095000 | 2024-05-08 12:21PM EDT | 95.00 | 1.76 | 1.71 | 1.75 | -0.18 | -9.28% | 5 | 5,262 | 14.53% |
| TLT241018C00096000 | 2024-05-08 12:21PM EDT | 96.00 | 1.47 | 1.43 | 1.46 | +0.01 | +0.68% | 1 | 1,144 | 14.43% |
| TLT241018C00097000 | 2024-05-07 2:49PM EDT | 97.00 | 1.31 | 1.18 | 1.22 | 0.00 | - | 42 | 249 | 14.39% |
| TLT241018C00098000 | 2024-05-07 3:09PM EDT | 98.00 | 1.07 | 0.98 | 1.01 | 0.00 | - | 1 | 453 | 14.34% |
| TLT241018C00099000 | 2024-05-08 12:04PM EDT | 99.00 | 0.84 | 0.81 | 0.84 | -0.19 | -18.45% | 1 | 15,115 | 14.37% |
| TLT241018C00100000 | 2024-05-08 1:14PM EDT | 100.00 | 0.68 | 0.67 | 0.70 | -0.07 | -9.33% | 160 | 8,362 | 14.42% |
| TLT241018C00101000 | 2024-05-07 10:17AM EDT | 101.00 | 0.60 | 0.56 | 0.59 | -0.11 | -15.49% | 2 | 6,833 | 14.54% |
| TLT241018C00102000 | 2024-04-30 2:37PM EDT | 102.00 | 0.44 | 0.48 | 0.50 | 0.00 | - | 11 | 522 | 14.70% |
| TLT241018C00103000 | 2024-05-03 3:43PM EDT | 103.00 | 0.43 | 0.40 | 0.43 | 0.00 | - | 6 | 107 | 14.89% |
| TLT241018C00104000 | 2024-05-08 1:20PM EDT | 104.00 | 0.36 | 0.35 | 0.37 | -0.03 | -7.69% | 1 | 448 | 15.10% |
| TLT241018C00105000 | 2024-05-06 3:13PM EDT | 105.00 | 0.34 | 0.30 | 0.33 | 0.00 | - | 52 | 705 | 15.43% |
| TLT241018C00106000 | 2024-04-25 3:29PM EDT | 106.00 | 0.30 | 0.27 | 0.30 | 0.00 | - | 13 | 176 | 15.80% |
| TLT241018C00107000 | 2024-05-07 2:45PM EDT | 107.00 | 0.28 | 0.24 | 0.27 | 0.00 | - | 2 | 3,199 | 16.11% |
| TLT241018C00108000 | 2024-05-06 3:48PM EDT | 108.00 | 0.25 | 0.22 | 0.24 | 0.00 | - | 5 | 3,489 | 16.41% |
| TLT241018C00109000 | 2024-04-29 11:12AM EDT | 109.00 | 0.26 | 0.20 | 0.22 | 0.00 | - | 1 | 3,031 | 16.75% |
| TLT241018C00110000 | 2024-05-07 3:18PM EDT | 110.00 | 0.20 | 0.19 | 0.20 | 0.00 | - | 13 | 981 | 17.07% |
| TLT241018C00111000 | 2024-04-25 12:43PM EDT | 111.00 | 0.23 | 0.17 | 0.19 | 0.00 | - | 1 | 322 | 17.53% |
| TLT241018C00112000 | 2024-05-02 1:33PM EDT | 112.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 1 | 31 | 17.95% |
| TLT241018C00113000 | 2024-04-03 2:52PM EDT | 113.00 | 0.31 | 0.17 | 0.20 | 0.00 | - | 80 | 83 | 18.90% |
| TLT241018C00114000 | 2024-03-27 12:18PM EDT | 114.00 | 0.41 | 0.17 | 0.20 | 0.00 | - | 2 | 61 | 19.48% |
| TLT241018C00115000 | 2024-05-03 1:27PM EDT | 115.00 | 0.17 | 0.13 | 0.15 | 0.00 | - | 2 | 302 | 19.09% |
| TLT241018C00116000 | 2024-04-22 1:29PM EDT | 116.00 | 0.17 | 0.12 | 0.15 | 0.00 | - | 1 | 18 | 19.63% |
| TLT241018C00117000 | 2024-04-02 11:40AM EDT | 117.00 | 0.25 | 0.15 | 0.18 | 0.00 | - | 11 | 14 | 20.80% |
| TLT241018C00118000 | 2024-05-06 3:50PM EDT | 118.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 5 | 48 | 20.46% |
| TLT241018C00119000 | 2024-04-25 1:35PM EDT | 119.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 2 | 3 | 20.75% |
| TLT241018C00120000 | 2024-05-06 3:48PM EDT | 120.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 29 | 302 | 21.29% |
| TLT241018C00121000 | 2024-03-27 10:44AM EDT | 121.00 | 0.23 | 0.11 | 0.16 | 0.00 | - | 10 | 14 | 22.51% |
| TLT241018C00122000 | 2024-04-16 9:55AM EDT | 122.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 1 | 61 | 22.02% |
| TLT241018C00123000 | 2024-04-12 10:41AM EDT | 123.00 | 0.18 | 0.08 | 0.11 | 0.00 | - | 1 | 23 | 22.22% |
| TLT241018C00124000 | 2024-01-29 12:03PM EDT | 124.00 | 0.43 | 0.24 | 0.30 | 0.00 | - | 2 | 24 | 26.81% |
| TLT241018C00125000 | 2024-05-01 3:54PM EDT | 125.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | 51 | 108 | 22.85% |
| TLT241018C00130000 | 2024-04-25 9:34AM EDT | 130.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1 | 278 | 24.76% |
| TLT241018C00135000 | 2024-04-11 11:35AM EDT | 135.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 13 | 281 | 26.47% |
| TLT241018C00140000 | 2024-05-08 10:39AM EDT | 140.00 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 40 | 94 | 28.03% |
| TLT241018C00145000 | 2024-04-08 1:58PM EDT | 145.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 20 | 23 | 29.30% |
| TLT241018C00150000 | 2024-04-22 10:57AM EDT | 150.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 26 | 30.47% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241018P00042000 | 2024-04-11 3:14PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 236 | 42.58% |
| TLT241018P00045000 | 2024-01-23 4:56PM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 42.19% |
| TLT241018P00046000 | 2024-01-26 12:03PM EDT | 46.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 41.02% |
| TLT241018P00047000 | 2024-01-25 11:19AM EDT | 47.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 40.82% |
| TLT241018P00048000 | 2024-01-24 1:17PM EDT | 48.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 39.65% |
| TLT241018P00049000 | 2024-01-24 4:58PM EDT | 49.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 2 | 39.36% |
| TLT241018P00050000 | 2024-01-08 3:58PM EDT | 50.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 35 | 76 | 38.87% |
| TLT241018P00051000 | 2023-12-22 11:18AM EDT | 51.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 35 | 35 | 37.70% |
| TLT241018P00052000 | 2024-01-08 3:58PM EDT | 52.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 5 | 5 | 45.31% |
| TLT241018P00053000 | 2024-01-08 4:03PM EDT | 53.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 30 | 75 | 36.72% |
| TLT241018P00054000 | 2024-04-11 10:23AM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 30.86% |
| TLT241018P00056000 | 2024-01-08 3:58PM EDT | 56.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | - | 25 | 33.79% |
| TLT241018P00057000 | 2024-03-14 11:45AM EDT | 57.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 32.72% |
| TLT241018P00058000 | 2024-03-14 11:44AM EDT | 58.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 31.54% |
| TLT241018P00059000 | 2024-03-14 11:44AM EDT | 59.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 30.47% |
| TLT241018P00060000 | 2024-03-27 10:34AM EDT | 60.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 3 | 13 | 29.40% |
| TLT241018P00063000 | 2024-04-16 9:42AM EDT | 63.00 | 0.13 | 0.03 | 0.06 | 0.00 | - | 1 | 103 | 24.41% |
| TLT241018P00065000 | 2024-03-18 2:32PM EDT | 65.00 | 0.11 | 0.08 | 0.14 | 0.00 | - | 1 | 28 | 25.68% |
| TLT241018P00066000 | 2023-10-23 9:30AM EDT | 66.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| TLT241018P00067000 | 2024-03-08 11:43AM EDT | 67.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 10 | 10 | 23.05% |
| TLT241018P00068000 | 2024-02-15 12:22PM EDT | 68.00 | 0.20 | 0.12 | 0.16 | 0.00 | - | 1 | 1 | 23.15% |
| TLT241018P00069000 | 2024-05-03 3:00PM EDT | 69.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 11 | 13 | 20.46% |
| TLT241018P00070000 | 2024-05-07 1:57PM EDT | 70.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 1 | 48 | 19.83% |
| TLT241018P00071000 | 2024-03-08 2:49PM EDT | 71.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 5 | 16 | 20.61% |
| TLT241018P00072000 | 2024-05-07 10:54AM EDT | 72.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 1 | 111 | 18.70% |
| TLT241018P00073000 | 2024-05-06 10:31AM EDT | 73.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 10 | 39 | 18.21% |
| TLT241018P00074000 | 2024-04-02 9:47AM EDT | 74.00 | 0.23 | 0.23 | 0.33 | 0.00 | - | 1 | 22 | 20.04% |
| TLT241018P00075000 | 2024-04-25 3:56PM EDT | 75.00 | 0.45 | 0.18 | 0.21 | 0.00 | - | 6 | 340 | 17.19% |
| TLT241018P00076000 | 2024-03-22 1:00PM EDT | 76.00 | 0.26 | 0.43 | 0.47 | 0.00 | - | 2 | 103 | 19.53% |
| TLT241018P00077000 | 2024-05-01 2:02PM EDT | 77.00 | 0.43 | 0.25 | 0.28 | 0.00 | - | 2 | 117 | 16.19% |
| TLT241018P00078000 | 2024-04-25 11:07AM EDT | 78.00 | 0.73 | 0.30 | 0.33 | 0.00 | - | 22 | 5,110 | 15.77% |
| TLT241018P00079000 | 2024-04-25 10:31AM EDT | 79.00 | 0.90 | 0.36 | 0.39 | 0.00 | - | 1 | 41 | 15.36% |
| TLT241018P00080000 | 2024-05-08 11:34AM EDT | 80.00 | 0.46 | 0.44 | 0.46 | +0.03 | +6.98% | 10 | 4,002 | 14.94% |
| TLT241018P00081000 | 2024-05-07 11:57AM EDT | 81.00 | 0.47 | 0.53 | 0.55 | 0.00 | - | 317 | 546 | 14.58% |
| TLT241018P00082000 | 2024-05-08 9:30AM EDT | 82.00 | 0.67 | 0.64 | 0.67 | +0.06 | +9.84% | 1 | 346 | 14.32% |
| TLT241018P00083000 | 2024-05-07 2:26PM EDT | 83.00 | 0.73 | 0.78 | 0.81 | 0.00 | - | 234 | 1,776 | 14.04% |
| TLT241018P00084000 | 2024-05-07 1:01PM EDT | 84.00 | 0.80 | 0.95 | 0.98 | 0.00 | - | 6 | 547 | 13.78% |
| TLT241018P00085000 | 2024-05-08 9:38AM EDT | 85.00 | 1.17 | 1.15 | 1.18 | +0.10 | +9.35% | 13 | 1,699 | 13.53% |
| TLT241018P00086000 | 2024-05-03 1:52PM EDT | 86.00 | 1.69 | 1.38 | 1.43 | 0.00 | - | 12 | 326 | 13.36% |
| TLT241018P00087000 | 2024-05-07 11:14AM EDT | 87.00 | 1.50 | 1.67 | 1.70 | 0.00 | - | 2 | 3,644 | 13.09% |
| TLT241018P00088000 | 2024-05-08 10:19AM EDT | 88.00 | 2.00 | 1.99 | 2.03 | +0.09 | +4.71% | 7 | 2,144 | 12.89% |
| TLT241018P00089000 | 2024-05-07 12:32PM EDT | 89.00 | 2.15 | 2.36 | 2.40 | 0.00 | - | 5,001 | 10,320 | 12.68% |
| TLT241018P00090000 | 2024-05-07 12:42PM EDT | 90.00 | 2.55 | 2.79 | 2.82 | 0.00 | - | 8 | 6,154 | 12.46% |
| TLT241018P00091000 | 2024-05-07 11:03AM EDT | 91.00 | 3.00 | 3.25 | 3.35 | 0.00 | - | 10 | 345 | 12.50% |
| TLT241018P00092000 | 2024-05-06 1:09PM EDT | 92.00 | 4.00 | 3.75 | 3.85 | 0.00 | - | 1 | 543 | 12.18% |
| TLT241018P00093000 | 2024-05-06 2:25PM EDT | 93.00 | 4.50 | 4.30 | 4.40 | 0.00 | - | 79 | 963 | 11.85% |
| TLT241018P00094000 | 2024-05-06 1:09PM EDT | 94.00 | 5.20 | 4.95 | 5.05 | 0.00 | - | 6 | 412 | 11.71% |
| TLT241018P00095000 | 2024-05-08 11:25AM EDT | 95.00 | 5.70 | 5.60 | 5.70 | -0.47 | -7.62% | 20 | 3,150 | 11.33% |
| TLT241018P00096000 | 2024-05-03 9:38AM EDT | 96.00 | 6.97 | 6.35 | 6.50 | 0.00 | - | 7 | 170 | 11.45% |
| TLT241018P00097000 | 2024-05-07 10:36AM EDT | 97.00 | 6.65 | 7.15 | 7.25 | 0.00 | - | 51 | 116 | 11.06% |
| TLT241018P00098000 | 2024-05-08 10:53AM EDT | 98.00 | 7.95 | 7.95 | 8.10 | -0.29 | -3.52% | 9 | 2,490 | 11.01% |
| TLT241018P00099000 | 2024-05-03 10:14AM EDT | 99.00 | 9.75 | 8.80 | 8.95 | 0.00 | - | 1 | 601 | 10.72% |
| TLT241018P00100000 | 2024-05-07 3:54PM EDT | 100.00 | 9.37 | 9.70 | 9.85 | 0.00 | - | 29 | 457 | 10.55% |
| TLT241018P00101000 | 2024-04-03 1:04PM EDT | 101.00 | 9.53 | 11.25 | 11.40 | 0.00 | - | 4 | 1 | 15.89% |
| TLT241018P00102000 | 2024-05-02 12:11PM EDT | 102.00 | 13.35 | 11.65 | 11.75 | 0.00 | - | 6 | 0 | 10.69% |
| TLT241018P00103000 | 2024-05-07 11:32AM EDT | 103.00 | 11.88 | 12.60 | 12.70 | 0.00 | - | 44 | 65 | 10.43% |
| TLT241018P00105000 | 2024-03-12 3:16PM EDT | 105.00 | 10.70 | 15.05 | 15.40 | 0.00 | - | 1 | 8 | 19.40% |
| TLT241018P00106000 | 2024-01-17 12:20PM EDT | 106.00 | 12.20 | 13.50 | 13.70 | 0.00 | - | 7 | 9 | 0.00% |
| TLT241018P00107000 | 2023-12-28 11:52AM EDT | 107.00 | 8.65 | 13.65 | 13.95 | 0.00 | - | - | 1 | 0.00% |
| TLT241018P00109000 | 2024-02-12 11:59AM EDT | 109.00 | 15.66 | 14.65 | 14.85 | 0.00 | - | - | 20 | 0.00% |
| TLT241018P00110000 | 2024-04-02 11:56AM EDT | 110.00 | 18.09 | 21.00 | 21.15 | 0.00 | - | 12 | 0 | 28.70% |
| TLT241018P00115000 | 2023-12-05 11:00AM EDT | 115.00 | 20.90 | 15.80 | 19.85 | 0.00 | - | - | 1 | 0.00% |
| TLT241018P00118000 | 2024-03-19 9:59AM EDT | 118.00 | 25.28 | 29.10 | 29.40 | 0.00 | - | 1 | 0 | 36.65% |
| TLT241018P00120000 | 2024-05-03 10:31AM EDT | 120.00 | 30.60 | 29.60 | 29.70 | 0.00 | - | 70 | 0 | 19.83% |
| TLT241018P00125000 | 2023-12-20 4:41PM EDT | 125.00 | 25.45 | 30.85 | 31.05 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241018P00130000 | 2024-01-24 2:55PM EDT | 130.00 | 36.82 | 36.25 | 36.35 | 0.00 | - | 4 | 0 | 0.00% |
| TLT241018P00135000 | 2024-02-06 2:47PM EDT | 135.00 | 40.06 | 39.00 | 39.30 | 0.00 | - | 17 | 0 | 0.00% |
| TLT241018P00140000 | 2024-02-06 2:47PM EDT | 140.00 | 45.09 | 44.00 | 44.30 | 0.00 | - | - | 0 | 0.00% |
| TLT241018P00150000 | 2024-02-02 10:43AM EDT | 150.00 | 53.44 | 55.50 | 55.60 | 0.00 | - | 16 | 0 | 0.00% |
