Marchés français ouverture 4 h 21 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 378,53 +176,16 (+0,46 %) EUR/USD
1,0749 -0,0002 (-0,02 %) HANG SENG
18 415,04 +101,18 (+0,55 %) Bitcoin EUR
57 323,62 -1 065,77 (-1,83 %)
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’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00060000 | 2024-04-23 10:26AM EDT | 60.00 | 29.40 | 30.15 | 30.30 | 0.00 | - | - | 0 | 229.69% |
| TLT240510C00065000 | 2024-05-02 1:22PM EDT | 65.00 | 23.90 | 25.15 | 25.30 | 0.00 | - | 3 | 3 | 189.06% |
| TLT240510C00070000 | 2024-05-02 10:36AM EDT | 70.00 | 18.28 | 20.15 | 20.30 | 0.00 | - | 15 | 20 | 150.00% |
| TLT240510C00075000 | 2024-05-03 1:46PM EDT | 75.00 | 14.80 | 15.20 | 15.30 | 0.00 | - | 1 | 13 | 123.44% |
| TLT240510C00076000 | 2024-05-01 10:00AM EDT | 76.00 | 12.40 | 14.20 | 14.30 | 0.00 | - | - | 3 | 115.63% |
| TLT240510C00080000 | 2024-05-03 3:30PM EDT | 80.00 | 9.96 | 10.20 | 10.30 | 0.00 | - | 1 | 3 | 85.55% |
| TLT240510C00082000 | 2024-05-06 11:12AM EDT | 82.00 | 7.75 | 8.20 | 8.30 | 0.00 | - | 1 | 2 | 70.31% |
| TLT240510C00083000 | 2024-05-01 11:35AM EDT | 83.00 | 5.55 | 7.20 | 7.30 | 0.00 | - | - | 3 | 62.89% |
| TLT240510C00083500 | 2024-05-07 11:02AM EDT | 83.50 | 7.60 | 6.70 | 6.80 | 0.00 | - | 4 | 4 | 58.98% |
| TLT240510C00084000 | 2024-05-07 12:02PM EDT | 84.00 | 7.21 | 6.20 | 6.30 | 0.00 | - | 1 | 2 | 55.47% |
| TLT240510C00085000 | 2024-05-07 10:16AM EDT | 85.00 | 6.05 | 5.20 | 5.30 | 0.00 | - | 36 | 57 | 54.30% |
| TLT240510C00086000 | 2024-05-07 11:03AM EDT | 86.00 | 5.10 | 4.20 | 4.30 | 0.00 | - | 8 | 290 | 45.90% |
| TLT240510C00087000 | 2024-05-08 10:18AM EDT | 87.00 | 3.45 | 3.20 | 3.30 | -0.40 | -10.39% | 5 | 292 | 37.31% |
| TLT240510C00087500 | 2024-05-08 11:42AM EDT | 87.50 | 2.93 | 2.72 | 2.80 | -0.62 | -17.46% | 1 | 905 | 32.81% |
| TLT240510C00088000 | 2024-05-08 2:18PM EDT | 88.00 | 2.28 | 2.22 | 2.30 | -0.58 | -20.28% | 14 | 2,292 | 28.32% |
| TLT240510C00088500 | 2024-05-08 3:28PM EDT | 88.50 | 1.76 | 1.73 | 1.80 | -0.59 | -25.11% | 93 | 2,594 | 23.54% |
| TLT240510C00089000 | 2024-05-08 3:59PM EDT | 89.00 | 1.31 | 1.26 | 1.33 | -0.53 | -28.80% | 510 | 10,499 | 20.31% |
| TLT240510C00089500 | 2024-05-08 3:49PM EDT | 89.50 | 0.87 | 0.83 | 0.86 | -0.45 | -34.09% | 205 | 6,375 | 16.21% |
| TLT240510C00090000 | 2024-05-08 3:55PM EDT | 90.00 | 0.49 | 0.47 | 0.49 | -0.48 | -49.48% | 1,771 | 8,438 | 14.55% |
| TLT240510C00090500 | 2024-05-08 3:59PM EDT | 90.50 | 0.24 | 0.23 | 0.24 | -0.36 | -60.00% | 7,917 | 8,040 | 14.06% |
| TLT240510C00091000 | 2024-05-08 3:59PM EDT | 91.00 | 0.09 | 0.09 | 0.10 | -0.25 | -73.53% | 3,194 | 14,893 | 13.97% |
| TLT240510C00091500 | 2024-05-08 3:58PM EDT | 91.50 | 0.03 | 0.03 | 0.04 | -0.15 | -83.33% | 976 | 6,009 | 14.45% |
| TLT240510C00092000 | 2024-05-08 3:57PM EDT | 92.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 2,998 | 6,479 | 16.02% |
| TLT240510C00092500 | 2024-05-08 2:38PM EDT | 92.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 78 | 2,663 | 19.14% |
| TLT240510C00093000 | 2024-05-08 3:47PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 240 | 7,123 | 20.31% |
| TLT240510C00093500 | 2024-05-07 3:38PM EDT | 93.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 1,478 | 23.44% |
| TLT240510C00094000 | 2024-05-08 11:18AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 14,131 | 25.78% |
| TLT240510C00094500 | 2024-05-08 9:30AM EDT | 94.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 992 | 28.91% |
| TLT240510C00095000 | 2024-05-07 12:14PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,037 | 31.25% |
| TLT240510C00095500 | 2024-05-07 3:22PM EDT | 95.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 646 | 34.38% |
| TLT240510C00096000 | 2024-05-07 9:30AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 578 | 37.50% |
| TLT240510C00096500 | 2024-05-03 3:20PM EDT | 96.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 214 | 39.84% |
| TLT240510C00097000 | 2024-05-03 2:27PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 355 | 42.19% |
| TLT240510C00097500 | 2024-05-06 2:03PM EDT | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 484 | 45.31% |
| TLT240510C00098000 | 2024-05-07 12:40PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 254 | 46.88% |
| TLT240510C00098500 | 2024-05-02 1:41PM EDT | 98.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 50.00% |
| TLT240510C00099000 | 2024-05-06 9:40AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 679 | 52.34% |
| TLT240510C00099500 | 2024-04-08 9:30AM EDT | 99.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 50.00% |
| TLT240510C00100000 | 2024-05-07 11:16AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 564 | 53.13% |
| TLT240510C00101000 | 2024-05-02 1:05PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 113 | 57.81% |
| TLT240510C00102000 | 2024-04-30 11:54AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 286 | 62.50% |
| TLT240510C00103000 | 2024-04-16 2:14PM EDT | 103.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 120 | 65.63% |
| TLT240510C00104000 | 2024-04-12 9:34AM EDT | 104.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 71.88% |
| TLT240510C00105000 | 2024-04-26 9:44AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 327 | 75.00% |
| TLT240510C00106000 | 2024-04-01 9:36AM EDT | 106.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 78.13% |
| TLT240510C00110000 | 2024-04-16 9:31AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 139 | 93.75% |
| TLT240510C00115000 | 2024-04-01 11:39AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 30 | 112.50% |
| TLT240510C00125000 | 2024-04-16 9:41AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 150.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00060000 | 2024-05-01 11:53AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 187.50% |
| TLT240510P00070000 | 2024-05-07 10:09AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 18 | 118.75% |
| TLT240510P00075000 | 2024-04-22 9:43AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 90.63% |
| TLT240510P00077000 | 2024-05-02 12:43PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 78.13% |
| TLT240510P00078000 | 2024-05-03 10:00AM EDT | 78.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 71.88% |
| TLT240510P00079000 | 2024-05-02 9:30AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 67.19% |
| TLT240510P00080000 | 2024-05-02 12:13PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 475 | 62.50% |
| TLT240510P00081000 | 2024-05-02 9:41AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 75 | 56.25% |
| TLT240510P00082000 | 2024-05-02 1:58PM EDT | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 77 | 50.00% |
| TLT240510P00083000 | 2024-05-07 9:54AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 293 | 48.44% |
| TLT240510P00083500 | 2024-05-03 11:06AM EDT | 83.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,156 | 1,380 | 45.31% |
| TLT240510P00084000 | 2024-05-03 3:59PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 619 | 1,631 | 42.19% |
| TLT240510P00085000 | 2024-05-07 10:00AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 892 | 35.94% |
| TLT240510P00086000 | 2024-05-07 2:54PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,193 | 29.69% |
| TLT240510P00087000 | 2024-05-08 3:10PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,556 | 23.44% |
| TLT240510P00087500 | 2024-05-08 3:53PM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 740 | 20.31% |
| TLT240510P00088000 | 2024-05-08 3:33PM EDT | 88.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 352 | 3,461 | 18.95% |
| TLT240510P00088500 | 2024-05-08 3:25PM EDT | 88.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 41 | 2,138 | 15.24% |
| TLT240510P00089000 | 2024-05-08 3:38PM EDT | 89.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,102 | 10,047 | 13.67% |
| TLT240510P00089500 | 2024-05-08 3:59PM EDT | 89.50 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 594 | 6,728 | 12.79% |
| TLT240510P00090000 | 2024-05-08 3:59PM EDT | 90.00 | 0.23 | 0.23 | 0.24 | +0.09 | +64.29% | 6,291 | 4,215 | 12.26% |
| TLT240510P00090500 | 2024-05-08 3:56PM EDT | 90.50 | 0.46 | 0.47 | 0.49 | +0.18 | +64.29% | 1,761 | 8,341 | 11.62% |
| TLT240510P00091000 | 2024-05-08 3:59PM EDT | 91.00 | 0.84 | 0.83 | 0.87 | +0.31 | +58.49% | 609 | 1,509 | 11.62% |
| TLT240510P00091500 | 2024-05-08 3:59PM EDT | 91.50 | 1.30 | 1.27 | 1.34 | +0.44 | +51.16% | 212 | 528 | 13.48% |
| TLT240510P00092000 | 2024-05-08 3:59PM EDT | 92.00 | 1.81 | 1.76 | 1.84 | +0.54 | +42.52% | 5,258 | 514 | 17.19% |
| TLT240510P00092500 | 2024-05-08 1:53PM EDT | 92.50 | 2.24 | 2.26 | 2.34 | +0.76 | +51.35% | 416 | 66 | 20.90% |
| TLT240510P00093000 | 2024-05-07 11:12AM EDT | 93.00 | 1.96 | 2.76 | 2.85 | 0.00 | - | 1 | 5 | 25.78% |
| TLT240510P00093500 | 2024-05-07 2:49PM EDT | 93.50 | 2.79 | 3.25 | 3.35 | 0.00 | - | 3 | 0 | 29.30% |
| TLT240510P00094000 | 2024-05-01 3:21PM EDT | 94.00 | 5.50 | 3.75 | 3.85 | 0.00 | - | 1,362 | 0 | 32.81% |
| TLT240510P00094500 | 2024-05-08 3:52PM EDT | 94.50 | 4.20 | 4.25 | 4.35 | +0.40 | +10.53% | 789 | 41 | 35.94% |
| TLT240510P00095000 | 2024-05-07 10:10AM EDT | 95.00 | 4.01 | 4.75 | 4.85 | 0.00 | - | 1 | 0 | 39.45% |
| TLT240510P00095500 | 2024-05-01 3:42PM EDT | 95.50 | 6.93 | 5.25 | 5.35 | 0.00 | - | 8,253 | 0 | 42.58% |
| TLT240510P00096000 | 2024-05-01 3:21PM EDT | 96.00 | 7.30 | 5.75 | 5.85 | 0.00 | - | 630 | 0 | 45.70% |
| TLT240510P00096500 | 2024-05-01 3:51PM EDT | 96.50 | 7.92 | 6.25 | 6.35 | 0.00 | - | 550 | 0 | 48.83% |
| TLT240510P00097000 | 2024-05-01 3:51PM EDT | 97.00 | 8.42 | 6.75 | 6.85 | 0.00 | - | 850 | 0 | 51.95% |
| TLT240510P00097500 | 2024-05-01 3:51PM EDT | 97.50 | 8.92 | 7.25 | 7.35 | 0.00 | - | 530 | 0 | 54.69% |
| TLT240510P00098000 | 2024-05-01 3:51PM EDT | 98.00 | 9.42 | 7.75 | 7.85 | 0.00 | - | 400 | 0 | 57.81% |
| TLT240510P00098500 | 2024-04-26 10:07AM EDT | 98.50 | 10.30 | 8.25 | 8.35 | 0.00 | - | 1 | 0 | 60.94% |
| TLT240510P00099000 | 2024-05-01 3:51PM EDT | 99.00 | 10.43 | 8.75 | 8.85 | 0.00 | - | 152 | 0 | 63.67% |
| TLT240510P00099500 | 2024-05-01 3:52PM EDT | 99.50 | 10.90 | 9.25 | 9.35 | 0.00 | - | 182 | 0 | 66.41% |
| TLT240510P00100000 | 2024-05-01 3:51PM EDT | 100.00 | 11.42 | 9.75 | 9.85 | 0.00 | - | 40 | 0 | 69.53% |
| TLT240510P00101000 | 2024-05-01 3:51PM EDT | 101.00 | 12.42 | 10.75 | 10.85 | 0.00 | - | 142 | 0 | 75.00% |
| TLT240510P00102000 | 2024-05-01 3:51PM EDT | 102.00 | 13.42 | 11.75 | 11.85 | 0.00 | - | 50 | 0 | 80.47% |
| TLT240510P00104000 | 2024-05-01 3:51PM EDT | 104.00 | 15.43 | 13.75 | 13.85 | 0.00 | - | 79 | 0 | 90.63% |
| TLT240510P00105000 | 2024-05-01 3:51PM EDT | 105.00 | 16.45 | 14.75 | 14.85 | 0.00 | - | 47 | 0 | 96.09% |
| TLT240510P00106000 | 2024-05-01 3:51PM EDT | 106.00 | 17.43 | 15.75 | 15.85 | 0.00 | - | 76 | 0 | 100.78% |
| TLT240510P00110000 | 2024-05-01 3:51PM EDT | 110.00 | 21.45 | 19.75 | 19.85 | 0.00 | - | - | 0 | 120.31% |
