La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 590,86 -839,50 (-1,46 %)
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:73.00
Options d’achatpour3 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240719C00073000 | 2024-06-26 9:30AM EDT | 2024-07-19 | 20.33 | 18.70 | 18.85 | 0.00 | - | 1 | 1 | 46.68% |
| TLT240816C00073000 | 2024-05-17 3:42PM EDT | 2024-08-16 | 18.63 | 21.80 | 22.00 | 0.00 | - | 1 | 1 | 81.79% |
| TLT240920C00073000 | 2024-04-15 10:01AM EDT | 2024-09-20 | 16.70 | 19.15 | 19.30 | 0.00 | - | 1 | 1 | 34.57% |
| TLT241018C00073000 | 2023-12-29 12:17PM EDT | 2024-10-18 | 27.90 | 21.35 | 23.80 | 0.00 | - | 2 | 1 | 59.02% |
| TLT241115C00073000 | 2024-05-29 2:09PM EDT | 2024-11-15 | 16.50 | 19.10 | 19.25 | 0.00 | - | 2 | 5 | 26.10% |
| TLT241220C00073000 | 2024-04-24 2:08PM EDT | 2024-12-20 | 16.00 | 18.85 | 19.00 | 0.00 | - | - | 1 | 19.73% |
| TLT250117C00073000 | 2024-06-14 9:43AM EDT | 2025-01-17 | 22.25 | 19.25 | 19.40 | 0.00 | - | 4 | 53 | 23.24% |
| TLT250321C00073000 | 2024-05-09 12:13PM EDT | 2025-03-21 | 18.15 | 19.40 | 19.60 | 0.00 | - | 1 | 1 | 21.91% |
| TLT250516C00073000 | 2024-05-23 2:17PM EDT | 2025-05-16 | 19.40 | 21.70 | 21.90 | 0.00 | - | - | 23 | 31.89% |
| TLT260116C00073000 | 2024-06-12 10:32AM EDT | 2026-01-16 | 21.80 | 20.00 | 20.90 | 0.00 | - | 30 | 9 | 20.52% |
Options de ventepour3 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240719P00073000 | 2024-06-14 1:51PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 172 | 36.72% |
| TLT240816P00073000 | 2024-06-26 3:39PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 70 | 25.78% |
| TLT240920P00073000 | 2024-06-28 11:52AM EDT | 2024-09-20 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 3 | 101 | 22.85% |
| TLT241018P00073000 | 2024-06-27 2:37PM EDT | 2024-10-18 | 0.05 | 0.06 | 0.08 | 0.00 | - | 12 | 55 | 20.70% |
| TLT241115P00073000 | 2024-05-14 9:53AM EDT | 2024-11-15 | 0.20 | 0.09 | 0.11 | 0.00 | - | 10 | 93 | 19.48% |
| TLT241220P00073000 | 2024-06-28 1:08PM EDT | 2024-12-20 | 0.16 | 0.15 | 0.18 | +0.04 | +33.33% | 90 | 6,859 | 19.04% |
| TLT250117P00073000 | 2024-06-12 9:48AM EDT | 2025-01-17 | 0.19 | 0.19 | 0.22 | 0.00 | - | 10 | 298 | 18.38% |
| TLT250321P00073000 | 2024-04-15 12:45PM EDT | 2025-03-21 | 0.65 | 0.32 | 0.36 | 0.00 | - | - | 11 | 17.82% |
| TLT260116P00073000 | 2024-06-27 12:39PM EDT | 2026-01-16 | 0.90 | 0.88 | 1.38 | 0.00 | - | 2 | 148 | 17.65% |
