La bourse est fermée
Dow Jones
38 958,48 +74,22 (+0,19 %) Nasdaq
16 280,24 -52,31 (-0,32 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 070,27 -1 107,23 (-1,87 %)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:01PM EDT. Marché ouvert.
Options d’achatpour21 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250221C00045000 | 2024-05-01 11:02AM EDT | 45.00 | 43.59 | 45.45 | 45.55 | 0.00 | - | - | 2 | 38.43% |
| TLT250221C00060000 | 2024-04-29 11:34AM EDT | 60.00 | 28.87 | 30.50 | 30.70 | 0.00 | - | 20 | 0 | 26.91% |
| TLT250221C00065000 | 2024-03-13 9:45AM EDT | 65.00 | 30.00 | 25.55 | 27.00 | 0.00 | - | - | 10 | 33.96% |
| TLT250221C00070000 | 2024-04-02 11:14AM EDT | 70.00 | 22.95 | 19.65 | 20.05 | 0.00 | - | 2 | 3 | 0.00% |
| TLT250221C00075000 | 2024-05-06 12:44PM EDT | 75.00 | 16.05 | 16.45 | 16.65 | 0.00 | - | 1 | 114 | 20.86% |
| TLT250221C00080000 | 2024-05-01 10:27AM EDT | 80.00 | 10.90 | 12.15 | 12.40 | 0.00 | - | 10 | 185 | 19.14% |
| TLT250221C00081000 | 2024-05-01 3:25PM EDT | 81.00 | 10.38 | 11.40 | 11.60 | 0.00 | - | 2 | 2 | 18.82% |
| TLT250221C00082000 | 2024-02-26 3:12PM EDT | 82.00 | 13.75 | 14.35 | 14.70 | 0.00 | - | 1 | 1 | 32.61% |
| TLT250221C00083000 | 2024-04-23 2:50PM EDT | 83.00 | 9.10 | 9.90 | 10.10 | 0.00 | - | 1 | 21 | 18.38% |
| TLT250221C00084000 | 2024-05-02 11:25AM EDT | 84.00 | 8.15 | 9.20 | 9.30 | 0.00 | - | 8 | 15 | 17.86% |
| TLT250221C00085000 | 2024-05-06 9:49AM EDT | 85.00 | 8.34 | 8.50 | 8.65 | 0.00 | - | 170 | 2,616 | 17.81% |
| TLT250221C00086000 | 2024-05-03 1:44PM EDT | 86.00 | 7.60 | 7.80 | 7.95 | 0.00 | - | 23 | 51 | 17.49% |
| TLT250221C00087000 | 2024-05-07 3:56PM EDT | 87.00 | 7.50 | 7.20 | 7.30 | 0.00 | - | 1 | 78 | 17.27% |
| TLT250221C00088000 | 2024-05-08 12:15PM EDT | 88.00 | 6.75 | 6.60 | 6.70 | -0.44 | -6.12% | 1 | 283 | 17.12% |
| TLT250221C00089000 | 2024-05-07 9:47AM EDT | 89.00 | 6.50 | 6.00 | 6.15 | 0.00 | - | 1 | 139 | 17.04% |
| TLT250221C00090000 | 2024-05-07 12:35PM EDT | 90.00 | 5.95 | 5.45 | 5.60 | 0.00 | - | 10 | 2,655 | 16.86% |
| TLT250221C00091000 | 2024-05-07 10:19AM EDT | 91.00 | 5.55 | 4.95 | 5.10 | 0.00 | - | 1 | 41 | 16.76% |
| TLT250221C00092000 | 2024-05-06 1:50PM EDT | 92.00 | 4.56 | 4.50 | 4.60 | 0.00 | - | 10 | 57 | 16.57% |
| TLT250221C00093000 | 2024-05-06 1:00PM EDT | 93.00 | 4.03 | 4.05 | 4.15 | 0.00 | - | 5 | 501 | 16.44% |
| TLT250221C00094000 | 2024-05-07 3:32PM EDT | 94.00 | 3.90 | 3.70 | 3.75 | 0.00 | - | 4 | 147 | 16.38% |
| TLT250221C00095000 | 2024-05-07 10:16AM EDT | 95.00 | 3.66 | 3.25 | 3.40 | 0.00 | - | 2 | 469 | 16.39% |
| TLT250221C00096000 | 2024-05-07 11:56AM EDT | 96.00 | 3.37 | 2.94 | 3.05 | 0.00 | - | 19 | 849 | 16.31% |
| TLT250221C00097000 | 2024-05-02 2:44PM EDT | 97.00 | 2.38 | 2.63 | 2.70 | 0.00 | - | 10 | 294 | 16.14% |
| TLT250221C00098000 | 2024-05-07 9:44AM EDT | 98.00 | 2.62 | 2.34 | 2.41 | 0.00 | - | 1 | 536 | 16.09% |
| TLT250221C00099000 | 2024-05-06 2:41PM EDT | 99.00 | 2.12 | 2.09 | 2.15 | 0.00 | - | 5 | 81 | 16.06% |
| TLT250221C00100000 | 2024-05-07 11:56AM EDT | 100.00 | 2.18 | 1.86 | 1.94 | 0.00 | - | 39 | 821 | 16.13% |
| TLT250221C00101000 | 2024-05-06 1:55PM EDT | 101.00 | 1.71 | 1.65 | 1.72 | 0.00 | - | 2 | 28 | 16.08% |
| TLT250221C00102000 | 2024-05-08 10:04AM EDT | 102.00 | 1.47 | 1.47 | 1.53 | +0.17 | +13.08% | 5 | 114 | 16.08% |
| TLT250221C00103000 | 2024-05-07 10:06AM EDT | 103.00 | 1.50 | 1.31 | 1.37 | 0.00 | - | 1 | 120 | 16.13% |
| TLT250221C00104000 | 2024-05-06 1:12PM EDT | 104.00 | 1.22 | 1.17 | 1.22 | 0.00 | - | 1 | 639 | 16.16% |
| TLT250221C00105000 | 2024-05-07 11:16AM EDT | 105.00 | 1.24 | 1.04 | 1.09 | 0.00 | - | 62 | 2,223 | 16.21% |
| TLT250221C00110000 | 2024-05-06 10:58AM EDT | 110.00 | 0.65 | 0.61 | 0.66 | 0.00 | - | 3 | 2,115 | 16.79% |
| TLT250221C00115000 | 2024-05-07 11:15AM EDT | 115.00 | 0.49 | 0.40 | 0.45 | 0.00 | - | 27 | 162 | 17.76% |
| TLT250221C00120000 | 2024-04-30 12:00PM EDT | 120.00 | 0.35 | 0.28 | 0.34 | 0.00 | - | 2 | 181 | 18.97% |
| TLT250221C00125000 | 2024-04-15 1:22PM EDT | 125.00 | 0.32 | 0.22 | 0.27 | 0.00 | - | 1 | 194 | 20.17% |
| TLT250221C00130000 | 2024-03-21 1:13PM EDT | 130.00 | 0.37 | 0.22 | 0.28 | 0.00 | - | 1 | 326 | 22.22% |
| TLT250221C00135000 | 2024-04-09 11:00AM EDT | 135.00 | 0.25 | 0.14 | 0.19 | 0.00 | - | 1 | 113 | 22.56% |
| TLT250221C00140000 | 2024-05-06 10:01AM EDT | 140.00 | 0.15 | 0.11 | 0.16 | -0.01 | -6.25% | 1 | 93 | 23.58% |
Options de ventepour21 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250221P00050000 | 2024-04-15 11:12AM EDT | 50.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 15 | 65 | 28.71% |
| TLT250221P00055000 | 2024-04-29 10:56AM EDT | 55.00 | 0.10 | 0.03 | 0.09 | 0.00 | - | 2 | 15 | 25.88% |
| TLT250221P00065000 | 2024-04-15 9:54AM EDT | 65.00 | 0.22 | 0.13 | 0.18 | 0.00 | - | 2 | 102 | 20.17% |
| TLT250221P00070000 | 2024-04-30 12:06PM EDT | 70.00 | 0.37 | 0.23 | 0.29 | 0.00 | - | 2 | 20 | 17.87% |
| TLT250221P00075000 | 2024-05-07 3:55PM EDT | 75.00 | 0.46 | 0.47 | 0.51 | 0.00 | - | 58 | 65 | 15.88% |
| TLT250221P00080000 | 2024-05-06 3:38PM EDT | 80.00 | 1.09 | 1.03 | 1.07 | 0.00 | - | 76 | 335 | 14.78% |
| TLT250221P00081000 | 2024-05-06 1:00PM EDT | 81.00 | 1.35 | 1.20 | 1.25 | 0.00 | - | 2 | 10 | 14.65% |
| TLT250221P00082000 | 2024-04-16 12:08PM EDT | 82.00 | 2.12 | 1.40 | 1.44 | 0.00 | - | 1 | 19 | 14.46% |
| TLT250221P00083000 | 2024-04-15 9:45AM EDT | 83.00 | 2.24 | 1.62 | 1.66 | 0.00 | - | 4 | 25 | 14.30% |
| TLT250221P00084000 | 2024-05-01 3:31PM EDT | 84.00 | 2.50 | 1.86 | 1.91 | 0.00 | - | 10 | 76 | 14.15% |
| TLT250221P00085000 | 2024-05-07 10:49AM EDT | 85.00 | 2.00 | 2.14 | 2.19 | 0.00 | - | 6 | 946 | 14.01% |
| TLT250221P00086000 | 2024-05-06 9:36AM EDT | 86.00 | 2.72 | 2.44 | 2.49 | 0.00 | - | 10 | 260 | 13.84% |
| TLT250221P00087000 | 2024-05-07 11:43AM EDT | 87.00 | 2.58 | 2.78 | 2.84 | 0.00 | - | 1 | 318 | 13.72% |
| TLT250221P00088000 | 2024-04-30 10:31AM EDT | 88.00 | 4.20 | 3.10 | 3.25 | 0.00 | - | 7 | 322 | 13.69% |
| TLT250221P00089000 | 2024-05-07 10:35AM EDT | 89.00 | 3.37 | 3.50 | 3.65 | 0.00 | - | 10 | 327 | 13.51% |
| TLT250221P00090000 | 2024-05-07 11:16AM EDT | 90.00 | 3.69 | 3.95 | 4.10 | 0.00 | - | 20 | 583 | 13.39% |
| TLT250221P00091000 | 2024-05-07 11:09AM EDT | 91.00 | 4.19 | 4.40 | 4.55 | 0.00 | - | 1 | 291 | 13.15% |
| TLT250221P00092000 | 2024-05-02 1:56PM EDT | 92.00 | 5.89 | 4.90 | 5.05 | 0.00 | - | 3 | 194 | 12.94% |
| TLT250221P00093000 | 2024-05-07 9:39AM EDT | 93.00 | 5.40 | 5.50 | 5.60 | 0.00 | - | 4 | 1,531 | 12.78% |
| TLT250221P00094000 | 2024-04-30 1:37PM EDT | 94.00 | 7.63 | 6.05 | 6.15 | 0.00 | - | 24 | 91 | 12.49% |
| TLT250221P00095000 | 2024-04-15 10:33AM EDT | 95.00 | 8.14 | 6.70 | 6.80 | 0.00 | - | 10 | 43 | 12.41% |
| TLT250221P00096000 | 2024-05-02 10:19AM EDT | 96.00 | 9.06 | 7.35 | 7.45 | 0.00 | - | 2 | 25 | 12.20% |
| TLT250221P00097000 | 2024-04-26 9:30AM EDT | 97.00 | 10.25 | 8.00 | 8.15 | 0.00 | - | 1 | 15 | 12.04% |
| TLT250221P00098000 | 2024-04-26 10:15AM EDT | 98.00 | 10.55 | 8.70 | 8.85 | 0.00 | - | 2 | 2 | 11.73% |
| TLT250221P00100000 | 2024-05-03 9:38AM EDT | 100.00 | 10.90 | 10.25 | 10.45 | 0.00 | - | 10 | 50 | 11.52% |
| TLT250221P00101000 | 2024-04-02 2:14PM EDT | 101.00 | 10.07 | 12.35 | 12.55 | 0.00 | - | - | 1 | 16.94% |
| TLT250221P00102000 | 2024-04-02 2:17PM EDT | 102.00 | 10.80 | 13.20 | 13.40 | 0.00 | - | 3 | 6 | 17.14% |
| TLT250221P00103000 | 2024-04-30 1:36PM EDT | 103.00 | 14.87 | 12.80 | 12.95 | 0.00 | - | 24 | 34 | 10.54% |
| TLT250221P00105000 | 2024-04-05 10:37AM EDT | 105.00 | 13.47 | 14.10 | 16.30 | 0.00 | - | 10 | 0 | 18.95% |
| TLT250221P00110000 | 2024-04-12 12:16PM EDT | 110.00 | 19.45 | 19.65 | 19.75 | 0.00 | - | 3 | 0 | 12.01% |
| TLT250221P00115000 | 2024-04-11 12:40PM EDT | 115.00 | 23.50 | 24.65 | 24.75 | 0.00 | - | 3 | 0 | 14.16% |
| TLT250221P00120000 | 2024-05-01 3:31PM EDT | 120.00 | 31.34 | 29.60 | 29.75 | 0.00 | - | 1 | 0 | 16.16% |
| TLT250221P00130000 | 2024-04-02 12:46PM EDT | 130.00 | 37.93 | 40.95 | 42.15 | 0.00 | - | 1 | 0 | 37.57% |
| TLT250221P00140000 | 2024-03-18 3:55PM EDT | 140.00 | 48.02 | 50.60 | 50.75 | 0.00 | - | - | 0 | 34.12% |
