Marchés français ouverture 6 h 38 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 260,41 +58,04 (+0,15 %) EUR/USD
1,0747 -0,0005 (-0,04 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 984,99 -1 214,17 (-2,09 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250117C00045000 | 2024-05-01 1:00PM EDT | 45.00 | 43.74 | 45.25 | 45.45 | 0.00 | - | 37 | 58 | 43.95% |
| TLT250117C00050000 | 2024-05-08 11:01AM EDT | 50.00 | 40.48 | 40.30 | 40.50 | +0.48 | +1.20% | 1 | 69 | 39.21% |
| TLT250117C00055000 | 2024-04-04 10:36AM EDT | 55.00 | 37.59 | 34.95 | 35.20 | 0.00 | - | 1 | 10 | 20.31% |
| TLT250117C00060000 | 2024-05-08 3:14PM EDT | 60.00 | 30.50 | 30.35 | 30.55 | +1.43 | +4.92% | 10 | 387 | 29.35% |
| TLT250117C00065000 | 2024-05-02 11:55AM EDT | 65.00 | 24.05 | 25.55 | 25.75 | 0.00 | - | 4 | 387 | 26.98% |
| TLT250117C00070000 | 2024-05-07 10:35AM EDT | 70.00 | 21.65 | 20.80 | 21.00 | 0.00 | - | 21 | 907 | 24.24% |
| TLT250117C00071000 | 2024-05-08 3:25PM EDT | 71.00 | 19.95 | 19.85 | 20.05 | -0.75 | -3.62% | 15 | 131 | 23.61% |
| TLT250117C00072000 | 2024-05-08 1:11PM EDT | 72.00 | 19.25 | 18.90 | 19.10 | +2.18 | +12.77% | 1 | 8 | 22.95% |
| TLT250117C00073000 | 2024-04-26 3:06PM EDT | 73.00 | 16.02 | 18.00 | 18.20 | 0.00 | - | 14 | 20 | 22.62% |
| TLT250117C00074000 | 2024-04-24 11:29AM EDT | 74.00 | 15.34 | 17.10 | 17.25 | 0.00 | - | 1 | 45 | 21.90% |
| TLT250117C00075000 | 2024-05-03 11:33AM EDT | 75.00 | 15.82 | 16.15 | 16.35 | 0.00 | - | 18 | 2,486 | 21.46% |
| TLT250117C00076000 | 2024-04-25 9:40AM EDT | 76.00 | 12.80 | 15.25 | 15.45 | 0.00 | - | 12 | 357 | 20.98% |
| TLT250117C00077000 | 2024-04-30 10:17AM EDT | 77.00 | 13.00 | 14.40 | 14.55 | 0.00 | - | 1 | 131 | 20.45% |
| TLT250117C00078000 | 2024-05-08 2:18PM EDT | 78.00 | 13.75 | 13.55 | 13.70 | -0.70 | -4.84% | 1 | 50 | 20.13% |
| TLT250117C00079000 | 2024-05-06 9:42AM EDT | 79.00 | 12.54 | 12.70 | 12.85 | 0.00 | - | 2 | 383 | 19.75% |
| TLT250117C00080000 | 2024-05-08 3:01PM EDT | 80.00 | 12.00 | 11.85 | 12.00 | -0.35 | -2.83% | 5 | 3,237 | 19.29% |
| TLT250117C00081000 | 2024-05-07 9:54AM EDT | 81.00 | 11.70 | 11.05 | 11.20 | 0.00 | - | 8 | 456 | 19.01% |
| TLT250117C00082000 | 2024-05-06 1:54PM EDT | 82.00 | 10.40 | 10.25 | 10.40 | 0.00 | - | 1 | 535 | 18.63% |
| TLT250117C00083000 | 2024-04-30 11:20AM EDT | 83.00 | 8.24 | 9.50 | 9.65 | 0.00 | - | 100 | 278 | 18.39% |
| TLT250117C00084000 | 2024-05-08 1:09PM EDT | 84.00 | 8.95 | 8.75 | 8.90 | +0.85 | +10.49% | 1 | 906 | 18.07% |
| TLT250117C00085000 | 2024-05-08 11:20AM EDT | 85.00 | 8.20 | 8.05 | 8.20 | -0.75 | -8.38% | 12 | 38,389 | 17.84% |
| TLT250117C00086000 | 2024-05-08 12:54PM EDT | 86.00 | 7.62 | 7.40 | 7.50 | -0.63 | -7.64% | 2 | 688 | 17.52% |
| TLT250117C00087000 | 2024-05-08 12:25PM EDT | 87.00 | 6.90 | 6.75 | 6.85 | -0.55 | -7.38% | 8 | 2,206 | 17.29% |
| TLT250117C00088000 | 2024-05-08 10:15AM EDT | 88.00 | 6.27 | 6.15 | 6.25 | -0.25 | -3.83% | 4 | 2,227 | 17.14% |
| TLT250117C00089000 | 2024-05-07 3:15PM EDT | 89.00 | 5.89 | 5.55 | 5.65 | 0.00 | - | 27 | 18,295 | 16.88% |
| TLT250117C00090000 | 2024-05-08 3:59PM EDT | 90.00 | 5.08 | 5.05 | 5.10 | -0.32 | -5.93% | 289 | 45,019 | 16.69% |
| TLT250117C00091000 | 2024-05-07 3:14PM EDT | 91.00 | 4.85 | 4.50 | 4.60 | 0.00 | - | 35 | 1,315 | 16.57% |
| TLT250117C00092000 | 2024-05-08 9:46AM EDT | 92.00 | 4.17 | 4.05 | 4.15 | -0.28 | -6.29% | 1 | 1,676 | 16.50% |
| TLT250117C00093000 | 2024-05-08 12:21PM EDT | 93.00 | 3.75 | 3.60 | 3.70 | -0.20 | -5.06% | 2 | 14,386 | 16.34% |
| TLT250117C00094000 | 2024-05-07 2:24PM EDT | 94.00 | 3.35 | 3.20 | 3.30 | -0.27 | -7.46% | 1 | 2,198 | 16.24% |
| TLT250117C00095000 | 2024-05-08 3:57PM EDT | 95.00 | 2.90 | 2.87 | 2.93 | -0.21 | -6.75% | 71 | 26,389 | 16.13% |
| TLT250117C00096000 | 2024-05-08 3:29PM EDT | 96.00 | 2.55 | 2.54 | 2.60 | -0.45 | -15.00% | 24 | 5,661 | 16.07% |
| TLT250117C00097000 | 2024-05-08 3:00PM EDT | 97.00 | 2.30 | 2.23 | 2.31 | -0.17 | -6.88% | 24 | 6,917 | 16.04% |
| TLT250117C00098000 | 2024-05-07 2:34PM EDT | 98.00 | 2.19 | 1.97 | 2.04 | 0.00 | - | 70 | 14,638 | 16.00% |
| TLT250117C00099000 | 2024-05-08 10:55AM EDT | 99.00 | 1.84 | 1.74 | 1.81 | -0.16 | -8.00% | 1 | 2,699 | 16.02% |
| TLT250117C00100000 | 2024-05-08 3:45PM EDT | 100.00 | 1.57 | 1.55 | 1.56 | -0.15 | -8.72% | 2,396 | 51,538 | 15.85% |
| TLT250117C00101000 | 2024-05-08 2:09PM EDT | 101.00 | 1.39 | 1.35 | 1.41 | -0.20 | -12.58% | 9 | 2,650 | 16.02% |
| TLT250117C00102000 | 2024-05-07 3:22PM EDT | 102.00 | 1.35 | 1.19 | 1.24 | 0.00 | - | 55 | 2,785 | 16.03% |
| TLT250117C00103000 | 2024-05-07 3:52PM EDT | 103.00 | 1.16 | 1.05 | 1.09 | 0.00 | - | 31 | 3,851 | 16.04% |
| TLT250117C00104000 | 2024-05-08 12:01PM EDT | 104.00 | 0.97 | 0.92 | 0.97 | -0.15 | -13.39% | 1 | 1,570 | 16.14% |
| TLT250117C00105000 | 2024-05-08 3:39PM EDT | 105.00 | 0.85 | 0.82 | 0.86 | -0.09 | -9.57% | 113 | 18,019 | 16.21% |
| TLT250117C00106000 | 2024-05-08 12:25PM EDT | 106.00 | 0.77 | 0.72 | 0.77 | +0.07 | +10.00% | 1 | 5,687 | 16.33% |
| TLT250117C00107000 | 2024-05-08 3:26PM EDT | 107.00 | 0.67 | 0.64 | 0.69 | -0.10 | -12.99% | 4 | 1,704 | 16.47% |
| TLT250117C00108000 | 2024-05-08 10:21AM EDT | 108.00 | 0.59 | 0.59 | 0.62 | -0.10 | -14.49% | 1 | 1,088 | 16.60% |
| TLT250117C00109000 | 2024-05-07 9:42AM EDT | 109.00 | 0.63 | 0.51 | 0.56 | 0.00 | - | 2 | 1,067 | 16.75% |
| TLT250117C00110000 | 2024-05-08 3:53PM EDT | 110.00 | 0.51 | 0.48 | 0.52 | -0.04 | -7.27% | 55 | 14,258 | 17.02% |
| TLT250117C00111000 | 2024-05-07 2:44PM EDT | 111.00 | 0.48 | 0.42 | 0.48 | 0.00 | - | 7 | 1,460 | 17.25% |
| TLT250117C00112000 | 2024-05-07 11:54AM EDT | 112.00 | 0.49 | 0.39 | 0.44 | 0.00 | - | 1 | 1,446 | 17.44% |
| TLT250117C00113000 | 2024-04-24 11:20AM EDT | 113.00 | 0.39 | 0.36 | 0.41 | 0.00 | - | 1 | 490 | 17.70% |
| TLT250117C00114000 | 2024-05-02 2:17PM EDT | 114.00 | 0.39 | 0.35 | 0.39 | 0.00 | - | 125 | 1,203 | 18.02% |
| TLT250117C00115000 | 2024-05-08 10:12AM EDT | 115.00 | 0.33 | 0.32 | 0.36 | -0.07 | -17.50% | 14 | 7,186 | 18.21% |
| TLT250117C00116000 | 2024-04-17 11:11AM EDT | 116.00 | 0.33 | 0.29 | 0.34 | 0.00 | - | 1 | 728 | 18.48% |
| TLT250117C00117000 | 2024-05-03 11:07AM EDT | 117.00 | 0.32 | 0.27 | 0.32 | 0.00 | - | 1 | 200 | 18.75% |
| TLT250117C00118000 | 2024-05-06 3:51PM EDT | 118.00 | 0.31 | 0.25 | 0.30 | 0.00 | - | 5 | 588 | 18.97% |
| TLT250117C00119000 | 2024-05-07 12:21PM EDT | 119.00 | 0.33 | 0.23 | 0.29 | 0.00 | - | 1 | 220 | 19.31% |
| TLT250117C00120000 | 2024-05-08 3:25PM EDT | 120.00 | 0.25 | 0.24 | 0.25 | -0.03 | -10.71% | 80 | 18,475 | 19.24% |
| TLT250117C00121000 | 2024-05-03 9:30AM EDT | 121.00 | 0.28 | 0.22 | 0.26 | 0.00 | - | 101 | 314 | 19.83% |
| TLT250117C00122000 | 2024-04-29 2:48PM EDT | 122.00 | 0.27 | 0.20 | 0.25 | 0.00 | - | 4 | 256 | 20.12% |
| TLT250117C00123000 | 2024-05-06 3:51PM EDT | 123.00 | 0.22 | 0.18 | 0.24 | 0.00 | - | 10 | 172 | 20.39% |
| TLT250117C00125000 | 2024-05-08 1:05PM EDT | 125.00 | 0.20 | 0.17 | 0.21 | -0.01 | -4.76% | 15 | 3,606 | 20.75% |
| TLT250117C00130000 | 2024-05-08 2:52PM EDT | 130.00 | 0.16 | 0.15 | 0.18 | -0.03 | -15.79% | 67 | 6,036 | 22.17% |
| TLT250117C00135000 | 2024-05-08 3:50PM EDT | 135.00 | 0.13 | 0.10 | 0.14 | -0.02 | -13.33% | 11 | 2,966 | 23.10% |
| TLT250117C00140000 | 2024-05-06 3:54PM EDT | 140.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 13 | 3,568 | 24.56% |
| TLT250117C00145000 | 2024-05-03 3:49PM EDT | 145.00 | 0.12 | 0.07 | 0.11 | 0.00 | - | 12 | 795 | 25.59% |
| TLT250117C00150000 | 2024-05-08 2:30PM EDT | 150.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 35 | 11,470 | 26.76% |
| TLT250117C00155000 | 2024-05-08 1:27PM EDT | 155.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 18 | 463 | 27.39% |
| TLT250117C00160000 | 2024-05-08 1:27PM EDT | 160.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 31 | 5,660 | 28.32% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250117P00045000 | 2024-04-19 9:42AM EDT | 45.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 668 | 32.81% |
| TLT250117P00050000 | 2024-05-02 1:54PM EDT | 50.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 100 | 2,731 | 29.88% |
| TLT250117P00055000 | 2024-04-11 12:38PM EDT | 55.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 12 | 1,058 | 26.56% |
| TLT250117P00060000 | 2024-05-08 1:13PM EDT | 60.00 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 12 | 580 | 22.80% |
| TLT250117P00065000 | 2024-05-06 11:23AM EDT | 65.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 2 | 3,063 | 20.56% |
| TLT250117P00070000 | 2024-05-08 10:01AM EDT | 70.00 | 0.21 | 0.20 | 0.22 | -0.01 | -4.55% | 7 | 2,469 | 17.92% |
| TLT250117P00071000 | 2024-05-02 12:27PM EDT | 71.00 | 0.36 | 0.23 | 0.29 | 0.00 | - | 1 | 1,252 | 18.09% |
| TLT250117P00072000 | 2024-04-24 12:12PM EDT | 72.00 | 0.51 | 0.27 | 0.32 | 0.00 | - | 1 | 77 | 17.60% |
| TLT250117P00073000 | 2024-05-06 9:48AM EDT | 73.00 | 0.40 | 0.31 | 0.35 | 0.00 | - | 1 | 293 | 17.07% |
| TLT250117P00074000 | 2024-05-07 2:44PM EDT | 74.00 | 0.36 | 0.36 | 0.40 | 0.00 | - | 25 | 350 | 16.72% |
| TLT250117P00075000 | 2024-05-07 2:20PM EDT | 75.00 | 0.40 | 0.42 | 0.46 | 0.00 | - | 100 | 9,751 | 16.39% |
| TLT250117P00076000 | 2024-04-23 3:17PM EDT | 76.00 | 0.79 | 0.50 | 0.54 | 0.00 | - | 1 | 108 | 16.16% |
| TLT250117P00077000 | 2024-05-07 11:19AM EDT | 77.00 | 0.54 | 0.58 | 0.62 | 0.00 | - | 5 | 460 | 15.83% |
| TLT250117P00078000 | 2024-05-07 11:56AM EDT | 78.00 | 0.63 | 0.68 | 0.72 | 0.00 | - | 5 | 142 | 15.58% |
| TLT250117P00079000 | 2024-05-07 11:58AM EDT | 79.00 | 0.71 | 0.80 | 0.84 | 0.00 | - | 1 | 7,116 | 15.35% |
| TLT250117P00080000 | 2024-05-08 3:51PM EDT | 80.00 | 0.95 | 0.93 | 0.98 | +0.10 | +11.76% | 26 | 20,001 | 15.14% |
| TLT250117P00081000 | 2024-05-08 11:07AM EDT | 81.00 | 1.08 | 1.09 | 1.13 | +0.01 | +0.93% | 1 | 283 | 14.87% |
| TLT250117P00082000 | 2024-05-08 3:08PM EDT | 82.00 | 1.27 | 1.26 | 1.31 | +0.13 | +11.40% | 1 | 2,001 | 14.66% |
| TLT250117P00083000 | 2024-05-08 2:36PM EDT | 83.00 | 1.46 | 1.47 | 1.52 | +0.12 | +8.96% | 5 | 4,836 | 14.48% |
| TLT250117P00084000 | 2024-05-08 3:00PM EDT | 84.00 | 1.69 | 1.70 | 1.75 | +0.09 | +5.63% | 1 | 3,915 | 14.26% |
| TLT250117P00085000 | 2024-05-08 3:31PM EDT | 85.00 | 1.97 | 1.96 | 2.00 | +0.12 | +6.49% | 17 | 18,014 | 14.01% |
| TLT250117P00086000 | 2024-05-07 3:16PM EDT | 86.00 | 2.25 | 2.26 | 2.31 | +0.07 | +3.21% | 1 | 1,389 | 13.89% |
| TLT250117P00087000 | 2024-05-07 10:23AM EDT | 87.00 | 2.39 | 2.59 | 2.64 | 0.00 | - | 40 | 3,304 | 13.71% |
| TLT250117P00088000 | 2024-05-07 11:44AM EDT | 88.00 | 2.71 | 2.95 | 3.05 | 0.00 | - | 8 | 3,943 | 13.68% |
| TLT250117P00089000 | 2024-05-07 11:46AM EDT | 89.00 | 3.04 | 3.35 | 3.45 | 0.00 | - | 11 | 18,621 | 13.49% |
| TLT250117P00090000 | 2024-05-08 3:55PM EDT | 90.00 | 3.82 | 3.80 | 3.85 | +0.27 | +7.61% | 64 | 17,335 | 13.17% |
| TLT250117P00091000 | 2024-05-07 10:13AM EDT | 91.00 | 4.05 | 4.25 | 4.35 | 0.00 | - | 15 | 2,426 | 13.06% |
| TLT250117P00092000 | 2024-05-07 12:42PM EDT | 92.00 | 4.45 | 4.75 | 4.85 | 0.00 | - | 30 | 7,024 | 12.81% |
| TLT250117P00093000 | 2024-05-07 12:26PM EDT | 93.00 | 4.94 | 5.30 | 5.45 | 0.00 | - | 15 | 4,062 | 12.76% |
| TLT250117P00094000 | 2024-05-08 3:59PM EDT | 94.00 | 5.95 | 5.90 | 6.05 | +0.43 | +7.79% | 10 | 2,880 | 12.58% |
| TLT250117P00095000 | 2024-05-08 12:08PM EDT | 95.00 | 6.45 | 6.55 | 6.65 | +0.23 | +3.70% | 4 | 14,950 | 12.24% |
| TLT250117P00096000 | 2024-05-07 10:25AM EDT | 96.00 | 6.82 | 7.20 | 7.35 | 0.00 | - | 1 | 6,255 | 12.13% |
| TLT250117P00097000 | 2024-05-07 9:34AM EDT | 97.00 | 7.57 | 7.90 | 8.05 | 0.00 | - | 2 | 470 | 11.87% |
| TLT250117P00098000 | 2024-05-06 10:51AM EDT | 98.00 | 9.09 | 8.65 | 8.80 | 0.00 | - | 10 | 4,049 | 11.65% |
| TLT250117P00099000 | 2024-05-07 11:22AM EDT | 99.00 | 8.75 | 9.40 | 9.55 | 0.00 | - | 3 | 491 | 11.24% |
| TLT250117P00100000 | 2024-05-07 1:16PM EDT | 100.00 | 10.15 | 10.25 | 10.40 | +0.42 | +4.32% | 5 | 10,147 | 11.16% |
| TLT250117P00101000 | 2024-05-03 9:42AM EDT | 101.00 | 11.61 | 11.05 | 11.25 | 0.00 | - | 4 | 144 | 10.91% |
| TLT250117P00102000 | 2024-04-16 10:41AM EDT | 102.00 | 14.20 | 11.95 | 12.10 | 0.00 | - | 21 | 94 | 10.43% |
| TLT250117P00103000 | 2024-05-06 9:57AM EDT | 103.00 | 13.30 | 12.85 | 13.00 | 0.00 | - | 1 | 113 | 10.07% |
| TLT250117P00104000 | 2024-05-07 9:53AM EDT | 104.00 | 13.28 | 13.75 | 13.95 | 0.00 | - | 6 | 720 | 10.04% |
| TLT250117P00105000 | 2024-05-07 9:45AM EDT | 105.00 | 14.25 | 14.70 | 14.90 | 0.00 | - | 6 | 2,101 | 9.79% |
| TLT250117P00106000 | 2024-05-02 10:21AM EDT | 106.00 | 17.83 | 15.70 | 15.90 | 0.00 | - | 1 | 31 | 10.30% |
| TLT250117P00107000 | 2024-04-30 11:34AM EDT | 107.00 | 18.75 | 16.70 | 16.90 | 0.00 | - | 10 | 412 | 10.79% |
| TLT250117P00108000 | 2024-05-03 10:31AM EDT | 108.00 | 18.60 | 17.70 | 17.90 | 0.00 | - | 2 | 4 | 11.26% |
| TLT250117P00109000 | 2024-02-16 10:31AM EDT | 109.00 | 16.91 | 16.05 | 16.40 | 0.00 | - | 10 | 543 | 0.00% |
| TLT250117P00110000 | 2024-05-08 3:52PM EDT | 110.00 | 19.75 | 19.70 | 19.90 | +0.45 | +2.33% | 3,032 | 310 | 12.21% |
| TLT250117P00111000 | 2024-05-08 3:10PM EDT | 111.00 | 20.65 | 20.70 | 20.90 | +2.50 | +13.77% | 30 | 9 | 12.65% |
| TLT250117P00112000 | 2024-05-03 2:38PM EDT | 112.00 | 22.19 | 21.70 | 21.90 | 0.00 | - | 10 | 0 | 13.09% |
| TLT250117P00113000 | 2023-12-27 11:56AM EDT | 113.00 | 14.20 | 19.40 | 19.65 | 0.00 | - | 3 | 4 | 0.00% |
| TLT250117P00114000 | 2023-12-12 11:41AM EDT | 114.00 | 19.85 | 17.60 | 17.95 | 0.00 | - | 2 | 2 | 0.00% |
| TLT250117P00115000 | 2024-05-08 3:52PM EDT | 115.00 | 24.75 | 24.70 | 24.90 | +0.45 | +1.85% | 1,000 | 81 | 14.41% |
| TLT250117P00116000 | 2023-12-21 12:30PM EDT | 116.00 | 17.16 | 21.90 | 22.15 | 0.00 | - | 5 | 10 | 0.00% |
| TLT250117P00117000 | 2024-01-30 10:35AM EDT | 117.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT250117P00118000 | 2023-12-15 10:49AM EDT | 118.00 | 19.15 | 21.40 | 21.65 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250117P00119000 | 2024-02-06 11:05AM EDT | 119.00 | 24.52 | 23.00 | 23.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00120000 | 2024-05-08 10:20AM EDT | 120.00 | 29.55 | 29.70 | 29.90 | +0.15 | +0.51% | 1 | 2 | 16.46% |
| TLT250117P00121000 | 2024-05-01 3:33PM EDT | 121.00 | 32.40 | 30.70 | 30.90 | 0.00 | - | 1 | 0 | 16.90% |
| TLT250117P00122000 | 2023-02-28 12:28PM EDT | 122.00 | 21.44 | 17.00 | 22.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250117P00123000 | 2023-12-11 3:22PM EDT | 123.00 | 28.77 | 26.35 | 26.55 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250117P00125000 | 2024-01-18 12:45PM EDT | 125.00 | 31.47 | 32.20 | 32.35 | 0.00 | - | 2 | 1 | 0.00% |
| TLT250117P00130000 | 2024-05-08 3:10PM EDT | 130.00 | 39.65 | 39.70 | 39.90 | -0.61 | -1.52% | 86 | 13 | 20.26% |
| TLT250117P00135000 | 2024-01-17 4:17PM EDT | 135.00 | 40.29 | 42.20 | 42.30 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00140000 | 2024-02-01 1:51PM EDT | 140.00 | 42.00 | 45.50 | 45.60 | 0.00 | - | 26 | 0 | 0.00% |
| TLT250117P00145000 | 2023-12-15 12:33PM EDT | 145.00 | 45.84 | 48.35 | 48.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00150000 | 2024-05-08 3:52PM EDT | 150.00 | 59.75 | 59.65 | 59.90 | +0.45 | +0.76% | 755 | 50 | 26.76% |
| TLT250117P00155000 | 2024-05-01 3:33PM EDT | 155.00 | 66.38 | 64.65 | 64.90 | 0.00 | - | 1 | 0 | 28.22% |
| TLT250117P00160000 | 2024-05-02 9:45AM EDT | 160.00 | 71.76 | 69.65 | 69.90 | 0.00 | - | 2 | 0 | 29.59% |
