La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0752 -0,0007 (-0,06 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 228,23 -1 449,35 (-2,47 %)
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’achatpour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250331C00065000 | 2024-05-07 10:31AM EDT | 65.00 | 26.45 | 23.50 | 26.90 | 0.00 | - | 36 | 36 | 32.36% |
| TLT250331C00070000 | 2024-04-04 10:29AM EDT | 70.00 | 23.70 | 19.60 | 21.90 | 0.00 | - | 5 | 7 | 26.93% |
| TLT250331C00075000 | 2024-04-16 2:59PM EDT | 75.00 | 15.33 | 16.45 | 16.70 | 0.00 | - | 2 | 55 | 20.72% |
| TLT250331C00080000 | 2024-05-08 1:21PM EDT | 80.00 | 12.70 | 12.30 | 12.55 | -0.45 | -3.42% | 2 | 97 | 19.17% |
| TLT250331C00081000 | 2024-04-04 12:06PM EDT | 81.00 | 13.95 | 11.35 | 11.55 | 0.00 | - | 1 | 1 | 18.06% |
| TLT250331C00084000 | 2024-04-26 10:26AM EDT | 84.00 | 8.39 | 9.35 | 9.60 | 0.00 | - | 5 | 49 | 18.24% |
| TLT250331C00085000 | 2024-04-25 3:22PM EDT | 85.00 | 7.34 | 8.70 | 8.90 | 0.00 | - | 20 | 105 | 17.97% |
| TLT250331C00086000 | 2024-05-06 11:31AM EDT | 86.00 | 8.00 | 8.05 | 8.25 | 0.00 | - | 2 | 25 | 17.78% |
| TLT250331C00087000 | 2024-05-07 12:02PM EDT | 87.00 | 8.25 | 7.45 | 7.65 | 0.00 | - | 20 | 20 | 17.68% |
| TLT250331C00088000 | 2024-05-03 10:05AM EDT | 88.00 | 6.58 | 6.85 | 7.05 | 0.00 | - | 125 | 220 | 17.49% |
| TLT250331C00089000 | 2024-05-07 2:56PM EDT | 89.00 | 6.67 | 6.30 | 6.45 | 0.00 | - | 18 | 98 | 17.23% |
| TLT250331C00090000 | 2024-05-08 9:37AM EDT | 90.00 | 5.90 | 5.75 | 5.95 | +0.15 | +2.61% | 1 | 301 | 17.19% |
| TLT250331C00091000 | 2024-05-07 3:50PM EDT | 91.00 | 5.70 | 5.25 | 5.45 | 0.00 | - | 46 | 6,173 | 17.07% |
| TLT250331C00092000 | 2024-05-07 10:53AM EDT | 92.00 | 5.42 | 4.80 | 5.00 | 0.00 | - | 28 | 236 | 17.02% |
| TLT250331C00093000 | 2024-05-08 10:06AM EDT | 93.00 | 4.55 | 4.35 | 4.55 | +0.12 | +2.71% | 41 | 6,110 | 16.89% |
| TLT250331C00094000 | 2024-05-06 1:55PM EDT | 94.00 | 4.11 | 3.90 | 4.10 | 0.00 | - | 2 | 158 | 16.68% |
| TLT250331C00095000 | 2024-05-07 11:19AM EDT | 95.00 | 4.20 | 3.60 | 3.75 | 0.00 | - | 5 | 259 | 16.70% |
| TLT250331C00096000 | 2024-05-06 1:53PM EDT | 96.00 | 3.39 | 3.25 | 3.40 | 0.00 | - | 2 | 267 | 16.63% |
| TLT250331C00097000 | 2024-05-02 12:27PM EDT | 97.00 | 2.69 | 2.95 | 3.05 | 0.00 | - | 1 | 182 | 16.50% |
| TLT250331C00098000 | 2024-05-07 10:45AM EDT | 98.00 | 3.06 | 2.66 | 2.74 | 0.00 | - | 20 | 235 | 16.41% |
| TLT250331C00099000 | 2024-04-15 10:33AM EDT | 99.00 | 2.55 | 2.39 | 2.48 | 0.00 | - | 1 | 91 | 16.41% |
| TLT250331C00100000 | 2024-05-07 11:09AM EDT | 100.00 | 2.53 | 2.15 | 2.25 | 0.00 | - | 3 | 328 | 16.44% |
| TLT250331C00101000 | 2024-05-08 2:27PM EDT | 101.00 | 2.02 | 1.93 | 2.03 | +0.28 | +16.09% | 1 | 225 | 16.44% |
| TLT250331C00102000 | 2024-05-01 11:10AM EDT | 102.00 | 1.50 | 1.74 | 1.84 | 0.00 | - | 1 | 192 | 16.48% |
| TLT250331C00103000 | 2024-04-25 2:32PM EDT | 103.00 | 1.33 | 1.55 | 1.66 | 0.00 | - | 53 | 205 | 16.50% |
| TLT250331C00104000 | 2024-05-06 2:43PM EDT | 104.00 | 1.48 | 1.41 | 1.50 | 0.00 | - | 16 | 201 | 16.54% |
| TLT250331C00105000 | 2024-05-08 9:30AM EDT | 105.00 | 1.37 | 1.27 | 1.36 | +0.01 | +0.74% | 5 | 195 | 16.60% |
| TLT250331C00106000 | 2024-05-07 9:30AM EDT | 106.00 | 1.32 | 1.14 | 1.23 | 0.00 | - | 9 | 98 | 16.66% |
| TLT250331C00108000 | 2024-05-01 10:18AM EDT | 108.00 | 2.01 | 0.93 | 1.00 | 0.00 | - | 1 | 2 | 16.74% |
| TLT250331C00109000 | 2024-04-15 11:49AM EDT | 109.00 | 0.95 | 0.84 | 0.91 | 0.00 | - | 5 | 5 | 16.83% |
| TLT250331C00110000 | 2024-05-08 12:34PM EDT | 110.00 | 0.83 | 0.76 | 0.83 | -0.04 | -4.60% | 15 | 1,681 | 16.93% |
| TLT250331C00111000 | 2024-04-17 1:00PM EDT | 111.00 | 0.80 | 0.69 | 0.76 | 0.00 | - | 2 | 42 | 17.05% |
| TLT250331C00112000 | 2024-04-24 3:32PM EDT | 112.00 | 0.65 | 0.63 | 0.70 | 0.00 | - | 1 | 2 | 17.19% |
| TLT250331C00113000 | 2024-04-18 12:40PM EDT | 113.00 | 0.67 | 0.58 | 0.64 | 0.00 | - | - | 2 | 17.30% |
| TLT250331C00115000 | 2024-05-07 1:21PM EDT | 115.00 | 0.53 | 0.51 | 0.55 | -0.04 | -7.02% | 4 | 1,146 | 17.60% |
| TLT250331C00120000 | 2024-05-06 3:10PM EDT | 120.00 | 0.42 | 0.32 | 0.40 | 0.00 | - | 15 | 219 | 18.53% |
Options de ventepour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250331P00065000 | 2024-04-09 12:53PM EDT | 65.00 | 0.19 | 0.15 | 0.21 | 0.00 | - | - | 1 | 19.39% |
| TLT250331P00070000 | 2024-04-11 2:55PM EDT | 70.00 | 0.41 | 0.25 | 0.33 | 0.00 | - | - | 7 | 17.16% |
| TLT250331P00075000 | 2024-05-08 11:41AM EDT | 75.00 | 0.56 | 0.53 | 0.58 | -0.11 | -16.42% | 150 | 67 | 15.33% |
| TLT250331P00080000 | 2024-05-07 11:40AM EDT | 80.00 | 1.14 | 1.17 | 1.23 | 0.00 | - | 1 | 70 | 14.50% |
| TLT250331P00081000 | 2024-05-07 11:01AM EDT | 81.00 | 1.26 | 1.36 | 1.42 | 0.00 | - | 5 | 9 | 14.36% |
| TLT250331P00083000 | 2024-04-30 12:15PM EDT | 83.00 | 2.50 | 1.79 | 1.88 | 0.00 | - | 1 | 2 | 14.11% |
| TLT250331P00084000 | 2024-05-02 11:45AM EDT | 84.00 | 2.70 | 2.05 | 2.13 | 0.00 | - | - | 10 | 13.91% |
| TLT250331P00085000 | 2024-04-23 2:19PM EDT | 85.00 | 3.05 | 2.33 | 2.41 | 0.00 | - | 5 | 81 | 13.73% |
| TLT250331P00086000 | 2024-05-07 10:24AM EDT | 86.00 | 2.53 | 2.64 | 2.72 | 0.00 | - | 5 | 93 | 13.56% |
| TLT250331P00087000 | 2024-05-06 9:33AM EDT | 87.00 | 3.05 | 2.99 | 3.10 | -0.25 | -7.58% | 10 | 49 | 13.50% |
| TLT250331P00088000 | 2024-05-08 2:39PM EDT | 88.00 | 3.35 | 3.35 | 3.50 | +0.16 | +5.02% | 10 | 95 | 13.41% |
| TLT250331P00089000 | 2024-05-07 11:11AM EDT | 89.00 | 3.55 | 3.75 | 3.90 | 0.00 | - | 4 | 31 | 13.21% |
| TLT250331P00090000 | 2024-05-07 12:28PM EDT | 90.00 | 3.97 | 4.20 | 4.35 | 0.00 | - | 4 | 97 | 13.06% |
| TLT250331P00091000 | 2024-05-07 9:49AM EDT | 91.00 | 4.59 | 4.65 | 4.80 | 0.00 | - | 1 | 46 | 12.81% |
| TLT250331P00092000 | 2024-05-03 1:28PM EDT | 92.00 | 5.75 | 5.20 | 5.35 | 0.00 | - | 1 | 50 | 12.75% |
| TLT250331P00093000 | 2024-04-15 2:35PM EDT | 93.00 | 7.12 | 5.75 | 5.95 | 0.00 | - | 1 | 21 | 12.73% |
| TLT250331P00094000 | 2024-04-11 1:45PM EDT | 94.00 | 6.90 | 6.30 | 6.50 | 0.00 | - | - | 7 | 12.46% |
| TLT250331P00095000 | 2024-05-08 12:05PM EDT | 95.00 | 6.90 | 6.90 | 7.10 | +0.14 | +2.07% | 2 | 64 | 12.23% |
| TLT250331P00096000 | 2024-04-16 3:58PM EDT | 96.00 | 9.22 | 7.55 | 7.80 | 0.00 | - | 1 | 7 | 12.20% |
| TLT250331P00097000 | 2024-04-18 10:15AM EDT | 97.00 | 8.30 | 8.20 | 8.45 | -1.30 | -13.54% | 1 | 2 | 11.88% |
| TLT250331P00098000 | 2024-04-18 12:47PM EDT | 98.00 | 10.60 | 8.95 | 9.15 | 0.00 | - | 1 | 141 | 11.62% |
| TLT250331P00099000 | 2024-04-09 12:22PM EDT | 99.00 | 8.56 | 9.70 | 9.90 | 0.00 | - | - | 1 | 11.40% |
| TLT250331P00100000 | 2024-05-08 9:35AM EDT | 100.00 | 10.45 | 10.45 | 10.70 | -0.20 | -1.88% | 7 | 31 | 11.26% |
| TLT250331P00105000 | 2024-05-03 10:16AM EDT | 105.00 | 15.61 | 14.75 | 15.00 | 0.00 | - | 15 | 145 | 9.86% |
| TLT250331P00107000 | 2024-04-29 9:41AM EDT | 107.00 | 18.74 | 16.70 | 16.90 | 0.00 | - | - | 10 | 9.52% |
| TLT250331P00109000 | 2024-04-12 9:34AM EDT | 109.00 | 18.49 | 18.70 | 18.90 | 0.00 | - | 10 | 0 | 10.35% |
| TLT250331P00110000 | 2024-05-07 10:41AM EDT | 110.00 | 18.95 | 19.70 | 19.90 | 0.00 | - | 1 | 1 | 10.77% |
| TLT250331P00115000 | 2024-04-11 9:46AM EDT | 115.00 | 24.80 | 24.70 | 24.90 | 0.00 | - | 10 | 0 | 12.72% |
| TLT250331P00120000 | 2024-04-16 10:28AM EDT | 120.00 | 31.86 | 29.70 | 29.90 | 0.00 | - | - | 0 | 14.55% |
