La bourse ferme dans 6 h 36 min
CAC 40
7 593,32 +113,92 (+1,52 %) Euro Stoxx 50
4 939,47 +45,45 (+0,93 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0774 +0,0058 (+0,54 %) Gold future
2 335,00 -4,60 (-0,20 %) Bitcoin EUR
58 340,23 +1 360,88 (+2,39 %)
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
Avant Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250620C00070000 | 2024-06-26 3:59PM EDT | 70.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250620C00075000 | 2024-06-25 11:15AM EDT | 75.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250620C00076000 | 2024-06-28 12:00PM EDT | 76.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250620C00078000 | 2024-06-27 10:35AM EDT | 78.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250620C00080000 | 2024-06-27 11:29AM EDT | 80.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250620C00083000 | 2024-06-28 1:33PM EDT | 83.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250620C00084000 | 2024-06-28 11:59AM EDT | 84.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT250620C00088000 | 2024-06-28 12:37PM EDT | 88.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250620C00089000 | 2024-06-24 3:47PM EDT | 89.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250620C00090000 | 2024-06-28 3:59PM EDT | 90.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| TLT250620C00091000 | 2024-06-28 1:24PM EDT | 91.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250620C00092000 | 2024-06-28 2:46PM EDT | 92.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.10% |
| TLT250620C00093000 | 2024-06-28 3:56PM EDT | 93.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| TLT250620C00094000 | 2024-06-28 11:02AM EDT | 94.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| TLT250620C00095000 | 2024-06-28 12:18PM EDT | 95.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| TLT250620C00096000 | 2024-06-28 3:56PM EDT | 96.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TLT250620C00097000 | 2024-06-28 3:25PM EDT | 97.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TLT250620C00098000 | 2024-06-26 11:48AM EDT | 98.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TLT250620C00099000 | 2024-06-27 12:59PM EDT | 99.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250620C00100000 | 2024-06-28 3:59PM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| TLT250620C00101000 | 2024-06-20 9:30AM EDT | 101.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TLT250620C00102000 | 2024-06-28 1:26PM EDT | 102.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| TLT250620C00103000 | 2024-06-26 1:27PM EDT | 103.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TLT250620C00104000 | 2024-06-28 1:29PM EDT | 104.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250620C00105000 | 2024-06-28 11:33AM EDT | 105.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT250620C00106000 | 2024-06-27 11:06AM EDT | 106.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TLT250620C00107000 | 2024-06-24 2:56PM EDT | 107.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TLT250620C00108000 | 2024-06-28 9:42AM EDT | 108.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| TLT250620C00109000 | 2024-06-18 3:23PM EDT | 109.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TLT250620C00110000 | 2024-06-28 3:43PM EDT | 110.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TLT250620C00111000 | 2024-06-21 1:24PM EDT | 111.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT250620C00112000 | 2024-06-21 12:14PM EDT | 112.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250620C00115000 | 2024-06-28 11:04AM EDT | 115.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 6.25% |
| TLT250620C00120000 | 2024-06-28 12:43PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| TLT250620C00121000 | 2024-06-21 9:56AM EDT | 121.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TLT250620C00125000 | 2024-06-26 11:55AM EDT | 125.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TLT250620C00129000 | 2024-06-24 12:19PM EDT | 129.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TLT250620C00130000 | 2024-06-25 3:30PM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TLT250620C00140000 | 2024-06-26 10:28AM EDT | 140.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT250620P00060000 | 2024-06-28 9:54AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT250620P00070000 | 2024-06-26 3:34PM EDT | 70.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TLT250620P00075000 | 2024-06-28 11:18AM EDT | 75.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT250620P00076000 | 2024-06-28 9:42AM EDT | 76.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| TLT250620P00078000 | 2024-06-27 12:05PM EDT | 78.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TLT250620P00079000 | 2024-06-28 3:23PM EDT | 79.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250620P00080000 | 2024-06-28 3:28PM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 3.13% |
| TLT250620P00081000 | 2024-06-27 2:50PM EDT | 81.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT250620P00082000 | 2024-06-21 2:57PM EDT | 82.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250620P00083000 | 2024-06-27 9:43AM EDT | 83.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT250620P00084000 | 2024-06-26 9:43AM EDT | 84.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT250620P00085000 | 2024-06-28 3:58PM EDT | 85.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| TLT250620P00086000 | 2024-06-26 1:39PM EDT | 86.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT250620P00087000 | 2024-06-26 1:27PM EDT | 87.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TLT250620P00088000 | 2024-06-28 1:04PM EDT | 88.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TLT250620P00089000 | 2024-06-26 3:42PM EDT | 89.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.78% |
| TLT250620P00090000 | 2024-06-28 3:59PM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.39% |
| TLT250620P00091000 | 2024-06-25 2:44PM EDT | 91.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TLT250620P00092000 | 2024-06-28 3:41PM EDT | 92.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLT250620P00093000 | 2024-06-27 12:45PM EDT | 93.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TLT250620P00094000 | 2024-06-28 2:00PM EDT | 94.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250620P00095000 | 2024-06-28 10:53AM EDT | 95.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250620P00096000 | 2024-06-20 2:44PM EDT | 96.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250620P00097000 | 2024-06-18 3:57PM EDT | 97.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250620P00098000 | 2024-06-20 3:58PM EDT | 98.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT250620P00102000 | 2024-06-26 9:42AM EDT | 102.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
