La bourse est fermée
Dow Jones
39 029,40 +145,14 (+0,37 %) Nasdaq
16 303,74 -28,82 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0745 -0,0014 (-0,13 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 283,89 -586,69 (-1,00 %)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:14PM EDT. Marché ouvert.
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241220C00045000 | 2024-05-08 9:50AM EDT | 45.00 | 45.55 | 45.45 | 45.65 | +0.50 | +1.11% | 10 | 60 | 47.90% |
| TLT241220C00050000 | 2024-04-30 11:31AM EDT | 50.00 | 38.55 | 40.50 | 40.65 | 0.00 | - | 1 | 2 | 41.41% |
| TLT241220C00055000 | 2024-04-29 2:53PM EDT | 55.00 | 33.90 | 35.50 | 35.70 | 0.00 | - | 9 | 0 | 36.60% |
| TLT241220C00057000 | 2024-02-29 4:21PM EDT | 57.00 | 36.95 | 35.30 | 40.00 | 0.00 | - | 10 | 0 | 69.49% |
| TLT241220C00060000 | 2024-05-06 12:15PM EDT | 60.00 | 30.18 | 30.55 | 30.75 | 0.00 | - | 2 | 34 | 31.89% |
| TLT241220C00065000 | 2024-02-21 1:06PM EDT | 65.00 | 27.90 | 29.05 | 29.45 | 0.00 | - | - | 10 | 53.10% |
| TLT241220C00070000 | 2024-05-07 1:12PM EDT | 70.00 | 21.66 | 20.90 | 21.10 | 0.00 | - | 1 | 101 | 25.28% |
| TLT241220C00072000 | 2024-04-24 2:08PM EDT | 72.00 | 16.90 | 19.05 | 19.25 | 0.00 | - | - | 2 | 24.37% |
| TLT241220C00073000 | 2024-04-24 2:08PM EDT | 73.00 | 16.00 | 18.10 | 18.30 | 0.00 | - | - | 1 | 23.65% |
| TLT241220C00075000 | 2024-05-03 12:40PM EDT | 75.00 | 15.72 | 16.25 | 16.40 | 0.00 | - | 8 | 135 | 22.14% |
| TLT241220C00076000 | 2024-04-26 10:17AM EDT | 76.00 | 13.58 | 15.35 | 15.50 | 0.00 | - | 1 | 56 | 21.67% |
| TLT241220C00077000 | 2024-04-24 2:08PM EDT | 77.00 | 12.50 | 14.45 | 14.60 | 0.00 | - | 54 | 64 | 21.14% |
| TLT241220C00078000 | 2024-05-07 10:29AM EDT | 78.00 | 14.15 | 13.55 | 13.70 | 0.00 | - | 2 | 51 | 20.57% |
| TLT241220C00079000 | 2024-05-07 9:52AM EDT | 79.00 | 13.17 | 12.70 | 12.85 | 0.00 | - | 1 | 104 | 20.22% |
| TLT241220C00080000 | 2024-05-07 11:03AM EDT | 80.00 | 12.57 | 11.85 | 11.95 | 0.00 | - | 10 | 276 | 19.53% |
| TLT241220C00081000 | 2024-05-07 12:06PM EDT | 81.00 | 11.75 | 11.00 | 11.15 | 0.00 | - | 10 | 85 | 19.29% |
| TLT241220C00082000 | 2024-04-26 10:17AM EDT | 82.00 | 8.78 | 10.15 | 10.30 | 0.00 | - | 1 | 62 | 18.73% |
| TLT241220C00083000 | 2024-05-03 10:14AM EDT | 83.00 | 8.85 | 9.40 | 9.50 | 0.00 | - | 1 | 449 | 18.31% |
| TLT241220C00084000 | 2024-05-03 10:57AM EDT | 84.00 | 8.15 | 8.60 | 8.75 | 0.00 | - | 10 | 176 | 18.03% |
| TLT241220C00085000 | 2024-05-06 2:15PM EDT | 85.00 | 7.95 | 7.90 | 8.05 | 0.00 | - | 1 | 1,087 | 17.85% |
| TLT241220C00086000 | 2024-04-19 10:36AM EDT | 86.00 | 6.70 | 7.20 | 7.30 | 0.00 | - | 1 | 7 | 17.38% |
| TLT241220C00087000 | 2024-05-03 12:16PM EDT | 87.00 | 6.53 | 6.55 | 6.65 | +0.23 | +3.65% | 10 | 127 | 17.18% |
| TLT241220C00088000 | 2024-05-08 12:15PM EDT | 88.00 | 6.00 | 5.90 | 6.05 | -0.15 | -2.44% | 1 | 1,475 | 17.07% |
| TLT241220C00089000 | 2024-05-07 12:41PM EDT | 89.00 | 5.84 | 5.35 | 5.45 | 0.00 | - | 144 | 11,147 | 16.83% |
| TLT241220C00090000 | 2024-05-08 1:51PM EDT | 90.00 | 4.85 | 4.80 | 4.90 | -0.20 | -3.96% | 54 | 1,590 | 16.66% |
| TLT241220C00091000 | 2024-05-08 12:49PM EDT | 91.00 | 4.30 | 4.30 | 4.40 | -0.29 | -6.32% | 20 | 7,509 | 16.55% |
| TLT241220C00092000 | 2024-05-08 12:58PM EDT | 92.00 | 3.90 | 3.80 | 3.90 | -0.20 | -4.88% | 20 | 427 | 16.32% |
| TLT241220C00093000 | 2024-05-08 10:28AM EDT | 93.00 | 3.45 | 3.35 | 3.45 | -0.15 | -4.17% | 2 | 1,542 | 16.15% |
| TLT241220C00094000 | 2024-05-08 12:15PM EDT | 94.00 | 3.05 | 2.98 | 3.05 | -0.12 | -3.79% | 1 | 422 | 16.04% |
| TLT241220C00095000 | 2024-05-08 12:55PM EDT | 95.00 | 2.67 | 2.62 | 2.68 | -0.13 | -4.64% | 16 | 13,087 | 15.92% |
| TLT241220C00096000 | 2024-05-07 11:57AM EDT | 96.00 | 2.32 | 2.30 | 2.36 | -0.35 | -13.11% | 4 | 2,670 | 15.88% |
| TLT241220C00097000 | 2024-05-07 10:17AM EDT | 97.00 | 2.03 | 2.00 | 2.07 | -0.27 | -11.74% | 3 | 5,184 | 15.83% |
| TLT241220C00098000 | 2024-05-08 10:59AM EDT | 98.00 | 1.78 | 1.75 | 1.81 | -0.20 | -10.10% | 1 | 5,857 | 15.78% |
| TLT241220C00099000 | 2024-05-07 10:12AM EDT | 99.00 | 1.75 | 1.52 | 1.58 | 0.00 | - | 11 | 359 | 15.77% |
| TLT241220C00100000 | 2024-05-08 10:13AM EDT | 100.00 | 1.32 | 1.31 | 1.36 | -0.09 | -6.38% | 2 | 8,866 | 15.67% |
| TLT241220C00101000 | 2024-05-03 2:13PM EDT | 101.00 | 1.14 | 1.14 | 1.18 | 0.00 | - | 11 | 129 | 15.66% |
| TLT241220C00102000 | 2024-05-08 12:02PM EDT | 102.00 | 1.03 | 0.99 | 1.03 | -0.14 | -11.97% | 1 | 399 | 15.71% |
| TLT241220C00103000 | 2024-05-08 12:38PM EDT | 103.00 | 0.87 | 0.86 | 0.90 | -0.04 | -4.40% | 25 | 397 | 15.77% |
| TLT241220C00104000 | 2024-05-07 10:48AM EDT | 104.00 | 0.91 | 0.74 | 0.78 | 0.00 | - | 6 | 64 | 15.80% |
| TLT241220C00105000 | 2024-05-08 10:13AM EDT | 105.00 | 0.66 | 0.64 | 0.69 | -0.09 | -12.00% | 2 | 10,640 | 15.92% |
| TLT241220C00106000 | 2024-05-06 9:42AM EDT | 106.00 | 0.62 | 0.56 | 0.60 | 0.00 | - | 1 | 5,138 | 15.98% |
| TLT241220C00107000 | 2024-05-07 12:05PM EDT | 107.00 | 0.64 | 0.49 | 0.53 | 0.00 | - | 26 | 171 | 16.10% |
| TLT241220C00108000 | 2024-05-02 2:37PM EDT | 108.00 | 0.47 | 0.43 | 0.47 | 0.00 | - | 5 | 553 | 16.24% |
| TLT241220C00109000 | 2024-04-25 3:34PM EDT | 109.00 | 0.42 | 0.39 | 0.42 | -0.01 | -2.33% | 50 | 50 | 16.41% |
| TLT241220C00110000 | 2024-05-08 12:14PM EDT | 110.00 | 0.38 | 0.37 | 0.39 | -0.05 | -11.63% | 1 | 9,100 | 16.70% |
| TLT241220C00111000 | 2024-04-18 9:30AM EDT | 111.00 | 0.47 | 0.31 | 0.36 | 0.00 | - | 2 | 21 | 16.97% |
| TLT241220C00112000 | 2024-05-06 3:52PM EDT | 112.00 | 0.36 | 0.28 | 0.33 | 0.00 | - | 5 | 587 | 17.21% |
| TLT241220C00113000 | 2024-04-25 10:17AM EDT | 113.00 | 0.33 | 0.26 | 0.30 | 0.00 | - | 9 | 68 | 17.41% |
| TLT241220C00114000 | 2024-04-25 9:32AM EDT | 114.00 | 0.30 | 0.24 | 0.28 | 0.00 | - | 1 | 96 | 17.68% |
| TLT241220C00115000 | 2024-05-08 11:01AM EDT | 115.00 | 0.24 | 0.22 | 0.26 | -0.03 | -11.11% | 1 | 15,250 | 17.95% |
| TLT241220C00116000 | 2024-05-03 3:36PM EDT | 116.00 | 0.26 | 0.21 | 0.25 | 0.00 | - | 7 | 3,097 | 18.31% |
| TLT241220C00117000 | 2024-04-25 12:37PM EDT | 117.00 | 0.27 | 0.19 | 0.23 | 0.00 | - | 1 | 37 | 18.51% |
| TLT241220C00118000 | 2024-04-09 11:20AM EDT | 118.00 | 0.38 | 0.18 | 0.22 | 0.00 | - | 4 | 104 | 18.85% |
| TLT241220C00119000 | 2024-04-09 11:19AM EDT | 119.00 | 0.36 | 0.17 | 0.21 | 0.00 | - | 4 | 137 | 19.14% |
| TLT241220C00120000 | 2024-05-06 3:52PM EDT | 120.00 | 0.21 | 0.16 | 0.20 | 0.00 | - | 30 | 1,456 | 19.43% |
| TLT241220C00121000 | 2024-04-29 10:27AM EDT | 121.00 | 0.26 | 0.16 | 0.19 | 0.00 | - | 9 | 86 | 19.73% |
| TLT241220C00122000 | 2024-05-06 3:52PM EDT | 122.00 | 0.20 | 0.15 | 0.18 | 0.00 | - | 5 | 27 | 19.97% |
| TLT241220C00123000 | 2024-05-02 3:50PM EDT | 123.00 | 0.20 | 0.14 | 0.18 | 0.00 | - | 1 | 6 | 20.41% |
| TLT241220C00124000 | 2024-04-08 11:41AM EDT | 124.00 | 0.29 | 0.13 | 0.17 | 0.00 | - | 2 | 6 | 20.66% |
| TLT241220C00125000 | 2024-05-03 12:56PM EDT | 125.00 | 0.18 | 0.13 | 0.16 | 0.00 | - | 1 | 265 | 20.90% |
| TLT241220C00126000 | 2024-03-21 3:05PM EDT | 126.00 | 0.33 | 0.19 | 0.23 | 0.00 | - | 1 | 2 | 22.61% |
| TLT241220C00127000 | 2024-04-10 2:21PM EDT | 127.00 | 0.25 | 0.11 | 0.15 | 0.00 | - | 3 | 30 | 21.49% |
| TLT241220C00128000 | 2023-12-18 10:30AM EDT | 128.00 | 0.89 | 0.47 | 0.59 | 0.00 | - | 2 | 3 | 28.10% |
| TLT241220C00129000 | 2024-04-03 1:49PM EDT | 129.00 | 0.24 | 0.16 | 0.19 | 0.00 | - | 3 | 5 | 23.15% |
| TLT241220C00130000 | 2024-05-03 1:26PM EDT | 130.00 | 0.18 | 0.09 | 0.14 | 0.00 | - | 102 | 389 | 22.46% |
| TLT241220C00131000 | 2024-04-30 3:59PM EDT | 131.00 | 0.16 | 0.09 | 0.14 | 0.00 | - | 10 | 50 | 22.85% |
| TLT241220C00132000 | 2024-04-25 2:17PM EDT | 132.00 | 0.15 | 0.09 | 0.13 | 0.00 | - | 60 | 75 | 22.95% |
| TLT241220C00133000 | 2024-03-21 9:37AM EDT | 133.00 | 0.24 | 0.14 | 0.18 | 0.00 | - | - | 3 | 24.51% |
| TLT241220C00134000 | 2024-04-18 3:19PM EDT | 134.00 | 0.14 | 0.08 | 0.12 | 0.00 | - | 1 | 6 | 23.44% |
| TLT241220C00135000 | 2024-05-02 9:30AM EDT | 135.00 | 0.14 | 0.08 | 0.12 | 0.00 | - | 50 | 608 | 23.83% |
| TLT241220C00136000 | 2023-12-19 1:33PM EDT | 136.00 | 0.57 | 0.36 | 0.47 | 0.00 | - | - | 7 | 30.32% |
| TLT241220C00140000 | 2024-05-06 3:10PM EDT | 140.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | 5 | 853 | 24.95% |
| TLT241220C00143000 | 2023-12-18 10:30AM EDT | 143.00 | 0.39 | 0.30 | 0.39 | 0.00 | - | - | 12 | 32.03% |
| TLT241220C00145000 | 2024-04-16 3:02PM EDT | 145.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 150 | 400 | 26.61% |
| TLT241220C00146000 | 2024-01-30 1:04PM EDT | 146.00 | 0.28 | 0.18 | 0.24 | 0.00 | - | 5 | 5 | 30.57% |
| TLT241220C00147000 | 2024-04-30 12:55PM EDT | 147.00 | 0.09 | 0.04 | 0.09 | 0.00 | - | 1 | 204 | 26.86% |
| TLT241220C00150000 | 2024-05-06 3:10PM EDT | 150.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 5 | 740 | 27.83% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT241220P00045000 | 2024-05-06 2:44PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 34.77% |
| TLT241220P00047000 | 2024-01-23 4:55PM EDT | 47.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 2 | 35.55% |
| TLT241220P00048000 | 2024-01-25 1:01PM EDT | 48.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 2 | 34.47% |
| TLT241220P00049000 | 2024-01-10 11:24AM EDT | 49.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 2 | 63 | 35.84% |
| TLT241220P00050000 | 2024-04-01 12:00PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 34.77% |
| TLT241220P00051000 | 2024-04-02 12:28PM EDT | 51.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | - | 1 | 33.20% |
| TLT241220P00053000 | 2024-02-16 4:58PM EDT | 53.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 31.64% |
| TLT241220P00055000 | 2024-04-10 2:55PM EDT | 55.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 3 | 27.64% |
| TLT241220P00060000 | 2024-05-07 12:00PM EDT | 60.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 7 | 25 | 24.22% |
| TLT241220P00061000 | 2024-05-02 10:01AM EDT | 61.00 | 0.11 | 0.04 | 0.09 | 0.00 | - | 100 | 110 | 23.73% |
| TLT241220P00062000 | 2024-04-10 3:21PM EDT | 62.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 75 | 66 | 23.24% |
| TLT241220P00064000 | 2024-03-28 2:15PM EDT | 64.00 | 0.12 | 0.15 | 0.18 | 0.00 | - | 10 | 13 | 23.68% |
| TLT241220P00065000 | 2024-05-03 11:50AM EDT | 65.00 | 0.14 | 0.08 | 0.12 | 0.00 | - | 14 | 1,686 | 21.29% |
| TLT241220P00066000 | 2024-03-20 3:56PM EDT | 66.00 | 0.17 | 0.17 | 0.21 | 0.00 | - | - | 100 | 22.51% |
| TLT241220P00067000 | 2024-04-30 10:22AM EDT | 67.00 | 0.19 | 0.11 | 0.15 | 0.00 | - | 5 | 135 | 20.31% |
| TLT241220P00068000 | 2024-05-02 12:42PM EDT | 68.00 | 0.19 | 0.13 | 0.17 | 0.00 | - | 5 | 63 | 19.87% |
| TLT241220P00069000 | 2024-05-03 11:37AM EDT | 69.00 | 0.19 | 0.15 | 0.19 | 0.00 | - | 5 | 21 | 19.43% |
| TLT241220P00070000 | 2024-05-08 1:46PM EDT | 70.00 | 0.18 | 0.18 | 0.21 | -0.01 | -5.00% | 3 | 436 | 18.90% |
| TLT241220P00071000 | 2024-04-25 1:41PM EDT | 71.00 | 0.42 | 0.19 | 0.24 | 0.00 | - | 1,500 | 10,044 | 18.51% |
| TLT241220P00072000 | 2024-05-03 3:38PM EDT | 72.00 | 0.28 | 0.22 | 0.27 | 0.00 | - | 1 | 266 | 18.07% |
| TLT241220P00073000 | 2024-05-02 9:44AM EDT | 73.00 | 0.42 | 0.26 | 0.30 | 0.00 | - | 2 | 6,911 | 17.55% |
| TLT241220P00074000 | 2024-04-30 10:24AM EDT | 74.00 | 0.52 | 0.30 | 0.34 | 0.00 | - | 100 | 124 | 17.14% |
| TLT241220P00075000 | 2024-05-06 11:34AM EDT | 75.00 | 0.42 | 0.35 | 0.39 | 0.00 | - | 1 | 1,409 | 16.75% |
| TLT241220P00076000 | 2024-05-07 12:54PM EDT | 76.00 | 0.39 | 0.41 | 0.45 | 0.00 | - | 100 | 171 | 16.41% |
| TLT241220P00077000 | 2024-05-07 11:18AM EDT | 77.00 | 0.46 | 0.48 | 0.52 | 0.00 | - | 5 | 23 | 16.07% |
| TLT241220P00078000 | 2024-05-03 9:54AM EDT | 78.00 | 0.70 | 0.57 | 0.60 | 0.00 | - | 1 | 427 | 15.72% |
| TLT241220P00079000 | 2024-05-06 3:43PM EDT | 79.00 | 0.74 | 0.67 | 0.71 | 0.00 | - | 5 | 18,701 | 15.50% |
| TLT241220P00080000 | 2024-05-07 11:39AM EDT | 80.00 | 0.74 | 0.79 | 0.83 | 0.00 | - | 7 | 1,452 | 15.24% |
| TLT241220P00081000 | 2024-05-07 12:53PM EDT | 81.00 | 0.90 | 0.93 | 0.97 | 0.00 | - | 101 | 597 | 14.99% |
| TLT241220P00082000 | 2024-05-08 1:54PM EDT | 82.00 | 1.09 | 1.09 | 1.13 | +0.07 | +6.86% | 11 | 348 | 14.73% |
| TLT241220P00083000 | 2024-05-07 10:38AM EDT | 83.00 | 1.23 | 1.28 | 1.32 | 0.00 | - | 3 | 225 | 14.52% |
| TLT241220P00084000 | 2024-05-06 12:52PM EDT | 84.00 | 1.69 | 1.50 | 1.54 | 0.00 | - | 1 | 376 | 14.33% |
| TLT241220P00085000 | 2024-05-08 10:06AM EDT | 85.00 | 1.78 | 1.75 | 1.80 | -0.24 | -11.88% | 1 | 6,240 | 14.17% |
| TLT241220P00086000 | 2024-05-07 1:49PM EDT | 86.00 | 1.94 | 2.03 | 2.08 | 0.00 | - | 10 | 7,704 | 13.97% |
| TLT241220P00087000 | 2024-05-07 2:53PM EDT | 87.00 | 2.28 | 2.35 | 2.40 | 0.00 | - | 22 | 5,592 | 13.79% |
| TLT241220P00088000 | 2024-05-08 12:25PM EDT | 88.00 | 2.73 | 2.70 | 2.76 | +0.11 | +4.20% | 17 | 4,304 | 13.62% |
| TLT241220P00089000 | 2024-05-08 12:39PM EDT | 89.00 | 3.10 | 3.05 | 3.20 | +0.23 | +8.01% | 5 | 6,961 | 13.61% |
| TLT241220P00090000 | 2024-05-08 1:54PM EDT | 90.00 | 3.56 | 3.50 | 3.60 | -0.19 | -5.07% | 29 | 5,479 | 13.31% |
| TLT241220P00091000 | 2024-05-08 12:45PM EDT | 91.00 | 4.02 | 3.95 | 4.10 | +0.15 | +3.88% | 1 | 817 | 13.21% |
| TLT241220P00092000 | 2024-05-07 11:48AM EDT | 92.00 | 4.15 | 4.50 | 4.60 | 0.00 | - | 2 | 356 | 12.96% |
| TLT241220P00093000 | 2024-05-07 10:06AM EDT | 93.00 | 4.84 | 5.05 | 5.15 | 0.00 | - | 3 | 1,522 | 12.75% |
| TLT241220P00094000 | 2024-05-07 9:33AM EDT | 94.00 | 5.44 | 5.65 | 5.75 | 0.00 | - | 1 | 281 | 12.55% |
| TLT241220P00095000 | 2024-05-07 12:00PM EDT | 95.00 | 5.85 | 6.25 | 6.40 | 0.00 | - | 9 | 906 | 12.38% |
| TLT241220P00096000 | 2024-05-03 9:34AM EDT | 96.00 | 7.05 | 6.95 | 7.05 | -0.50 | -6.62% | 1 | 1,383 | 12.05% |
| TLT241220P00097000 | 2024-05-07 9:35AM EDT | 97.00 | 7.39 | 7.65 | 7.80 | 0.00 | - | 2 | 1,418 | 11.96% |
| TLT241220P00098000 | 2024-05-07 9:30AM EDT | 98.00 | 8.10 | 8.40 | 8.55 | 0.00 | - | 2 | 1,666 | 11.70% |
| TLT241220P00099000 | 2024-05-03 9:31AM EDT | 99.00 | 9.70 | 9.15 | 9.30 | 0.00 | - | 2 | 2,216 | 11.21% |
| TLT241220P00100000 | 2024-05-07 1:25PM EDT | 100.00 | 9.64 | 10.00 | 10.15 | 0.00 | - | 12 | 440 | 11.06% |
| TLT241220P00101000 | 2024-05-03 10:27AM EDT | 101.00 | 11.87 | 10.80 | 11.00 | 0.00 | - | 3 | 194 | 10.69% |
| TLT241220P00102000 | 2024-05-08 12:38PM EDT | 102.00 | 11.83 | 11.70 | 11.90 | +1.41 | +13.53% | 23 | 31 | 10.50% |
| TLT241220P00103000 | 2024-05-07 1:50PM EDT | 103.00 | 12.20 | 12.60 | 12.75 | 0.00 | - | 30 | 61 | 9.25% |
| TLT241220P00104000 | 2024-05-03 12:01PM EDT | 104.00 | 14.36 | 13.55 | 13.70 | 0.00 | - | 5 | 8 | 8.74% |
| TLT241220P00105000 | 2024-04-15 3:22PM EDT | 105.00 | 16.40 | 14.50 | 14.70 | 0.00 | - | 12 | 27 | 9.28% |
| TLT241220P00106000 | 2024-01-18 12:58PM EDT | 106.00 | 13.30 | 13.70 | 14.00 | 0.00 | - | 6 | 6 | 0.00% |
| TLT241220P00107000 | 2024-04-05 9:48AM EDT | 107.00 | 15.20 | 17.05 | 17.30 | 0.00 | - | 1 | 0 | 17.02% |
| TLT241220P00108000 | 2024-03-28 3:18PM EDT | 108.00 | 13.80 | 19.90 | 20.10 | 0.00 | - | 2 | 0 | 27.44% |
| TLT241220P00110000 | 2024-04-17 2:04PM EDT | 110.00 | 20.74 | 19.55 | 19.70 | 0.00 | - | 1 | 0 | 11.62% |
| TLT241220P00112000 | 2024-02-12 3:47PM EDT | 112.00 | 18.22 | 17.55 | 17.70 | 0.00 | - | 1 | 2 | 0.00% |
| TLT241220P00113000 | 2024-02-02 10:30AM EDT | 113.00 | 16.60 | 18.50 | 18.60 | 0.00 | - | 3 | 3 | 0.00% |
| TLT241220P00114000 | 2024-04-10 11:22AM EDT | 114.00 | 23.10 | 23.55 | 23.70 | 0.00 | - | - | 0 | 13.38% |
| TLT241220P00115000 | 2024-04-10 11:22AM EDT | 115.00 | 24.10 | 24.55 | 24.70 | 0.00 | - | 3 | 0 | 13.82% |
| TLT241220P00120000 | 2024-05-02 10:12AM EDT | 120.00 | 31.85 | 29.50 | 29.70 | 0.00 | - | 312 | 0 | 15.87% |
| TLT241220P00123000 | 2023-12-20 11:00AM EDT | 123.00 | 23.85 | 28.85 | 29.05 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220P00128000 | 2024-04-11 1:01PM EDT | 128.00 | 38.20 | 37.55 | 37.70 | 0.00 | - | - | 0 | 18.95% |
| TLT241220P00144000 | 2024-01-02 10:31AM EDT | 144.00 | 45.80 | 45.05 | 48.05 | 0.00 | - | - | 0 | 0.00% |
| TLT241220P00147000 | 2023-12-15 10:45AM EDT | 147.00 | 47.95 | 50.35 | 50.55 | 0.00 | - | 1 | 0 | 0.00% |
