Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
TLT240328C00060000 | 2024-02-05 11:07AM EDT | 60.00 | 34.45 | 35.90 | 36.05 | 0.00 | - | 3 | 5 | 683.01% |
TLT240328C00065000 | 2024-01-02 2:18PM EDT | 65.00 | 33.60 | 33.35 | 33.60 | 0.00 | - | 3 | 3 | 846.88% |
TLT240328C00070000 | 2024-03-05 11:30AM EDT | 70.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TLT240328C00075000 | 2024-03-22 9:44AM EDT | 75.00 | 19.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TLT240328C00080000 | 2024-03-25 2:35PM EDT | 80.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TLT240328C00083000 | 2024-03-25 3:11PM EDT | 83.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TLT240328C00085000 | 2024-03-27 1:01PM EDT | 85.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
TLT240328C00086000 | 2024-03-14 3:54PM EDT | 86.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
TLT240328C00087000 | 2024-03-27 10:29AM EDT | 87.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
TLT240328C00088000 | 2024-03-27 3:22PM EDT | 88.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
TLT240328C00089000 | 2024-03-27 10:04AM EDT | 89.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
TLT240328C00090000 | 2024-03-27 3:37PM EDT | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
TLT240328C00091000 | 2024-03-27 3:47PM EDT | 91.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
TLT240328C00092000 | 2024-03-27 3:26PM EDT | 92.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
TLT240328C00093000 | 2024-03-27 3:59PM EDT | 93.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2,201 | 0 | 0.00% |
TLT240328C00094000 | 2024-03-27 3:59PM EDT | 94.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4,840 | 0 | 0.00% |
TLT240328C00095000 | 2024-03-27 3:59PM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15,213 | 0 | 1.56% |
TLT240328C00096000 | 2024-03-27 3:56PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,239 | 0 | 6.25% |
TLT240328C00097000 | 2024-03-27 3:59PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 12.50% |
TLT240328C00098000 | 2024-03-27 1:21PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
TLT240328C00099000 | 2024-03-27 10:48AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
TLT240328C00100000 | 2024-03-27 11:44AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
TLT240328C00101000 | 2024-03-27 3:59PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
TLT240328C00102000 | 2024-03-27 3:24PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TLT240328C00103000 | 2024-03-27 10:48AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
TLT240328C00104000 | 2024-03-14 3:29PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
TLT240328C00105000 | 2024-03-26 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
TLT240328C00106000 | 2024-03-21 3:26PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
TLT240328C00107000 | 2024-03-15 11:50AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TLT240328C00108000 | 2024-03-20 3:37PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
TLT240328C00109000 | 2024-03-22 10:53AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TLT240328C00110000 | 2024-03-22 2:13PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
TLT240328C00111000 | 2024-03-15 10:31AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
TLT240328C00112000 | 2024-03-27 11:11AM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
TLT240328C00113000 | 2024-03-06 11:18AM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
TLT240328C00114000 | 2024-03-07 10:40AM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
TLT240328C00115000 | 2024-03-12 1:31PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
TLT240328C00120000 | 2024-03-14 12:16PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
TLT240328C00125000 | 2024-02-01 10:30AM EDT | 125.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 13 | 116 | 181.25% |
TLT240328C00130000 | 2024-02-01 11:07AM EDT | 130.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 65 | 200.00% |
TLT240328C00135000 | 2024-01-16 1:30PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 0 | 225.00% |
TLT240328C00140000 | 2023-12-13 4:52PM EDT | 140.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 91 | 262.50% |
TLT240328C00145000 | 2023-11-22 2:35PM EDT | 145.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 100 | 101 | 417.97% |
TLT240328C00150000 | 2024-02-01 12:38PM EDT | 150.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 136 | 375.00% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
TLT240328P00060000 | 2023-12-19 2:40PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 312.50% |
TLT240328P00065000 | 2024-02-01 10:55AM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 243.75% |
TLT240328P00070000 | 2024-02-28 4:15PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TLT240328P00075000 | 2024-03-08 12:40PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
TLT240328P00080000 | 2024-03-22 2:14PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
TLT240328P00081000 | 2024-03-18 10:48AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
TLT240328P00083000 | 2024-03-20 12:15PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
TLT240328P00085000 | 2024-03-20 3:38PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
TLT240328P00086000 | 2024-03-25 12:13PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TLT240328P00087000 | 2024-03-25 3:45PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
TLT240328P00088000 | 2024-03-26 1:11PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TLT240328P00089000 | 2024-03-26 2:19PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
TLT240328P00090000 | 2024-03-27 11:44AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
TLT240328P00091000 | 2024-03-27 3:49PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
TLT240328P00092000 | 2024-03-27 2:41PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
TLT240328P00093000 | 2024-03-27 3:55PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,105 | 0 | 12.50% |
TLT240328P00094000 | 2024-03-27 3:58PM EDT | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15,424 | 0 | 3.13% |
TLT240328P00095000 | 2024-03-27 3:58PM EDT | 95.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.00% |
TLT240328P00096000 | 2024-03-27 3:18PM EDT | 96.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 0.00% |
TLT240328P00097000 | 2024-03-27 11:23AM EDT | 97.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TLT240328P00098000 | 2024-03-27 3:05PM EDT | 98.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1,158 | 0 | 0.00% |
TLT240328P00099000 | 2024-03-27 3:05PM EDT | 99.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 0.00% |
TLT240328P00100000 | 2024-03-27 10:58AM EDT | 100.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TLT240328P00101000 | 2024-03-06 12:13PM EDT | 101.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TLT240328P00102000 | 2024-02-22 11:59AM EDT | 102.00 | 9.56 | 7.95 | 8.10 | 0.00 | - | 1 | 0 | 150.98% |
TLT240328P00103000 | 2024-03-15 12:00PM EDT | 103.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
TLT240328P00104000 | 2024-03-26 3:08PM EDT | 104.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TLT240328P00105000 | 2024-02-29 10:43AM EDT | 105.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TLT240328P00106000 | 2023-08-03 11:06AM EDT | 106.00 | 11.50 | 11.15 | 11.90 | 0.00 | - | 10 | 13 | 144.14% |
TLT240328P00107000 | 2024-02-15 4:59PM EDT | 107.00 | 13.80 | 13.95 | 14.10 | 0.00 | - | 5 | 0 | 283.79% |
TLT240328P00108000 | 2024-01-30 12:28PM EDT | 108.00 | 13.11 | 14.30 | 14.45 | 0.00 | - | 50 | 0 | 248.63% |
TLT240328P00109000 | 2023-09-11 10:24AM EDT | 109.00 | 15.15 | 20.45 | 20.60 | 0.00 | - | - | 0 | 569.53% |
TLT240328P00110000 | 2024-03-15 9:30AM EDT | 110.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TLT240328P00111000 | 2023-10-20 10:41AM EDT | 111.00 | 27.87 | 20.95 | 21.15 | 0.00 | - | 1 | 0 | 516.60% |
TLT240328P00113000 | 2024-01-29 3:28PM EDT | 113.00 | 18.73 | 19.60 | 19.80 | 0.00 | - | - | 0 | 328.32% |
TLT240328P00114000 | 2024-02-05 11:44AM EDT | 114.00 | 19.85 | 18.30 | 18.40 | 0.00 | - | - | 0 | 0.00% |
TLT240328P00115000 | 2024-03-18 12:30PM EDT | 115.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TLT240328P00120000 | 2024-02-05 11:45AM EDT | 120.00 | 25.90 | 24.25 | 24.35 | 0.00 | - | 1 | 0 | 0.00% |
TLT240328P00125000 | 2024-03-26 3:08PM EDT | 125.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
TLT240328P00130000 | 2023-12-27 4:13PM EDT | 130.00 | 29.68 | 36.30 | 36.45 | 0.00 | - | 1 | 0 | 450.00% |
TLT240328P00135000 | 2024-03-25 3:00PM EDT | 135.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TLT240328P00140000 | 2023-12-20 3:47PM EDT | 140.00 | 40.87 | 45.80 | 46.00 | 0.00 | - | - | 0 | 458.98% |