Marchés français ouverture 1 h 10 min
Dow Jones
38 111,48 -330,02 (-0,86 %) Nasdaq
16 737,08 -183,52 (-1,08 %) Nikkei 225
38 443,28 +389,18 (+1,02 %) EUR/USD
1,0824 -0,0012 (-0,11 %) HANG SENG
18 352,56 +122,36 (+0,67 %) Bitcoin EUR
63 175,38 +271,54 (+0,43 %)
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 :
Prix d’exercice:120.00
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240614C00120000 | 2024-05-13 3:41PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240621C00120000 | 2024-05-28 2:25PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240628C00120000 | 2024-05-10 12:04PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| TLT240719C00120000 | 2024-05-29 3:29PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240816C00120000 | 2024-05-22 3:48PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240920C00120000 | 2024-05-30 3:56PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240930C00120000 | 2024-05-29 10:51AM EDT | 2024-09-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| TLT241018C00120000 | 2024-05-30 11:32AM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT241115C00120000 | 2024-05-22 2:49PM EDT | 2024-11-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| TLT241220C00120000 | 2024-05-29 9:45AM EDT | 2024-12-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| TLT241231C00120000 | 2024-05-28 12:28PM EDT | 2024-12-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT250117C00120000 | 2024-05-30 1:52PM EDT | 2025-01-17 | 0.23 | 0.00 | 0.00 | +0.01 | +4.55% | 3 | 0 | 6.25% |
| TLT250221C00120000 | 2024-05-30 3:56PM EDT | 2025-02-21 | 0.28 | 0.00 | 0.00 | +0.03 | +12.00% | 7 | 0 | 6.25% |
| TLT250321C00120000 | 2024-05-29 10:46AM EDT | 2025-03-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT250331C00120000 | 2024-05-29 11:43AM EDT | 2025-03-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT250417C00120000 | 2024-05-30 10:07AM EDT | 2025-04-17 | 0.38 | 0.00 | 0.00 | +0.01 | +2.70% | 50 | 0 | 6.25% |
| TLT250516C00120000 | 2024-05-29 1:50PM EDT | 2025-05-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TLT260116C00120000 | 2024-05-30 3:17PM EDT | 2026-01-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00120000 | 2024-03-21 12:07PM EDT | 2024-06-21 | 27.10 | 30.90 | 31.00 | 0.00 | - | 194 | 0 | 84.38% |
| TLT240628P00120000 | 2024-05-03 9:58AM EDT | 2024-06-28 | 30.21 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| TLT240719P00120000 | 2023-12-22 4:48PM EDT | 2024-07-19 | 21.45 | 26.60 | 26.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816P00120000 | 2024-01-26 12:45PM EDT | 2024-08-16 | 26.20 | 26.25 | 26.35 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00120000 | 2024-05-03 10:05AM EDT | 2024-09-20 | 30.33 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| TLT240930P00120000 | 2023-12-26 10:58AM EDT | 2024-09-30 | 21.22 | 26.30 | 26.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241018P00120000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 30.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TLT241115P00120000 | 2023-11-28 1:17PM EDT | 2024-11-15 | 28.70 | 17.60 | 22.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241220P00120000 | 2024-05-02 10:12AM EDT | 2024-12-20 | 31.85 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| TLT250117P00120000 | 2024-05-21 11:53AM EDT | 2025-01-17 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221P00120000 | 2024-05-01 3:31PM EDT | 2025-02-21 | 31.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250321P00120000 | 2024-05-03 2:20PM EDT | 2025-03-21 | 30.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00120000 | 2024-04-16 10:28AM EDT | 2025-03-31 | 31.86 | 28.55 | 28.70 | 0.00 | - | - | 0 | 0.00% |
| TLT250417P00120000 | 2024-05-15 1:22PM EDT | 2025-04-17 | 28.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT260116P00120000 | 2024-05-28 10:02AM EDT | 2026-01-16 | 29.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
