Marchés français ouverture 7 h 5 min
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
1,0749 -0,0002 (-0,02 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 945,39 -1 106,60 (-1,91 %)
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’achatpour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00076000 | 2024-04-26 11:34AM EDT | 76.00 | 12.30 | 14.15 | 14.25 | 0.00 | - | 3 | 0 | 128.13% |
| TLT240508C00077000 | 2024-05-01 3:20PM EDT | 77.00 | 11.70 | 13.15 | 13.25 | 0.00 | - | - | 5 | 118.75% |
| TLT240508C00080000 | 2024-05-03 1:46PM EDT | 80.00 | 9.75 | 10.15 | 10.25 | 0.00 | - | 1 | 1 | 93.75% |
| TLT240508C00082000 | 2024-05-07 10:05AM EDT | 82.00 | 8.92 | 8.15 | 8.25 | 0.00 | - | 1 | 1 | 76.56% |
| TLT240508C00083000 | 2024-05-07 1:16PM EDT | 83.00 | 7.88 | 7.15 | 7.25 | 0.00 | - | 5 | 10 | 67.19% |
| TLT240508C00084000 | 2024-04-25 10:04AM EDT | 84.00 | 3.55 | 6.15 | 6.25 | 0.00 | - | - | 0 | 59.38% |
| TLT240508C00085000 | 2024-05-07 11:16AM EDT | 85.00 | 6.15 | 5.15 | 5.25 | 0.00 | - | 68 | 32 | 50.00% |
| TLT240508C00086000 | 2024-05-08 9:40AM EDT | 86.00 | 4.30 | 4.15 | 4.25 | -0.40 | -8.51% | 6 | 19 | 56.64% |
| TLT240508C00087000 | 2024-05-08 12:12PM EDT | 87.00 | 3.40 | 3.15 | 3.25 | -0.80 | -19.05% | 3 | 443 | 45.31% |
| TLT240508C00088000 | 2024-05-08 3:51PM EDT | 88.00 | 2.23 | 2.17 | 2.22 | -0.77 | -25.67% | 35 | 235 | 28.91% |
| TLT240508C00089000 | 2024-05-08 3:58PM EDT | 89.00 | 1.23 | 1.18 | 1.22 | -0.54 | -30.51% | 448 | 889 | 17.97% |
| TLT240508C00090000 | 2024-05-08 3:59PM EDT | 90.00 | 0.23 | 0.18 | 0.22 | -0.56 | -70.89% | 4,239 | 4,050 | 5.08% |
| TLT240508C00091000 | 2024-05-08 3:59PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 9,175 | 8,846 | 10.16% |
| TLT240508C00092000 | 2024-05-08 3:30PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 2,768 | 19.53% |
| TLT240508C00093000 | 2024-05-08 10:37AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 370 | 28.13% |
| TLT240508C00094000 | 2024-05-08 11:40AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 557 | 36.72% |
| TLT240508C00095000 | 2024-05-07 9:39AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 62 | 44.53% |
| TLT240508C00096000 | 2024-05-01 3:15PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 52.34% |
| TLT240508C00097000 | 2024-04-25 9:47AM EDT | 97.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 54.69% |
| TLT240508C00101000 | 2024-04-24 3:16PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 81.25% |
Options de ventepour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00081000 | 2024-05-03 12:21PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 78.13% |
| TLT240508P00082000 | 2024-05-01 2:57PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 261 | 71.88% |
| TLT240508P00083000 | 2024-05-06 10:03AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 138 | 62.50% |
| TLT240508P00084000 | 2024-05-03 3:50PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 856 | 53.13% |
| TLT240508P00085000 | 2024-05-06 10:04AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 679 | 50.00% |
| TLT240508P00086000 | 2024-05-07 3:00PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 452 | 42.19% |
| TLT240508P00087000 | 2024-05-08 10:05AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 867 | 32.81% |
| TLT240508P00088000 | 2024-05-08 1:01PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 5,348 | 23.44% |
| TLT240508P00089000 | 2024-05-08 3:47PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 3,571 | 14.06% |
| TLT240508P00090000 | 2024-05-08 3:55PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 12,277 | 1,692 | 3.52% |
| TLT240508P00091000 | 2024-05-08 3:59PM EDT | 91.00 | 0.78 | 0.78 | 0.83 | +0.43 | +122.86% | 1,309 | 1,643 | 12.11% |
| TLT240508P00092000 | 2024-05-08 1:43PM EDT | 92.00 | 1.61 | 1.78 | 1.83 | +0.35 | +27.78% | 206 | 257 | 22.66% |
| TLT240508P00093000 | 2024-05-08 1:10PM EDT | 93.00 | 2.64 | 2.78 | 2.83 | +0.68 | +34.69% | 630 | 625 | 32.03% |
| TLT240508P00094000 | 2024-04-26 10:24AM EDT | 94.00 | 5.72 | 3.75 | 3.85 | 0.00 | - | 10 | 0 | 46.09% |
| TLT240508P00095000 | 2024-04-30 10:39AM EDT | 95.00 | 6.75 | 4.75 | 4.85 | 0.00 | - | 3 | 0 | 55.47% |
| TLT240508P00096000 | 2024-05-01 3:52PM EDT | 96.00 | 7.40 | 5.75 | 5.85 | 0.00 | - | 29 | 0 | 64.84% |
| TLT240508P00098000 | 2024-04-24 10:48AM EDT | 98.00 | 10.10 | 7.75 | 7.85 | 0.00 | - | - | 0 | 82.03% |
| TLT240508P00099000 | 2024-04-25 12:30PM EDT | 99.00 | 11.50 | 8.75 | 8.85 | 0.00 | - | - | 0 | 89.84% |
| TLT240508P00100000 | 2024-04-24 11:27AM EDT | 100.00 | 11.95 | 9.75 | 9.85 | 0.00 | - | - | 0 | 97.66% |
| TLT240508P00101000 | 2024-04-24 11:27AM EDT | 101.00 | 12.95 | 10.75 | 10.85 | 0.00 | - | - | 0 | 106.25% |
| TLT240508P00104000 | 2024-05-03 3:16PM EDT | 104.00 | 14.15 | 13.75 | 13.85 | 0.00 | - | 1 | 0 | 128.13% |
| TLT240508P00105000 | 2024-05-03 3:16PM EDT | 105.00 | 15.15 | 14.75 | 14.85 | 0.00 | - | 2 | 0 | 135.94% |
