Marchés français ouverture 1 h 47 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
39 131,31 +343,93 (+0,89 %) EUR/USD
1,0885 +0,0013 (+0,12 %) HANG SENG
19 650,18 +96,57 (+0,49 %) Bitcoin EUR
61 800,81 +129,99 (+0,21 %)
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:85.00
Options d’achatpour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00085000 | 2024-05-14 9:40AM EDT | 2024-05-22 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240524C00085000 | 2024-05-15 1:43PM EDT | 2024-05-24 | 7.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TLT240531C00085000 | 2024-05-15 12:34PM EDT | 2024-05-31 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240607C00085000 | 2024-05-13 1:57PM EDT | 2024-06-07 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240614C00085000 | 2024-05-16 10:02AM EDT | 2024-06-14 | 7.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240621C00085000 | 2024-05-17 3:33PM EDT | 2024-06-21 | 6.61 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TLT240628C00085000 | 2024-05-15 2:23PM EDT | 2024-06-28 | 7.50 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| TLT240719C00085000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240816C00085000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 7.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920C00085000 | 2024-05-15 2:55PM EDT | 2024-09-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TLT240930C00085000 | 2024-05-17 12:03PM EDT | 2024-09-30 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241018C00085000 | 2024-05-17 12:52PM EDT | 2024-10-18 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241115C00085000 | 2024-05-15 2:43PM EDT | 2024-11-15 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241220C00085000 | 2024-05-17 12:53PM EDT | 2024-12-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241231C00085000 | 2024-05-15 10:15AM EDT | 2024-12-31 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117C00085000 | 2024-05-17 11:47AM EDT | 2025-01-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TLT250221C00085000 | 2024-05-06 9:49AM EDT | 2025-02-21 | 8.34 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| TLT250321C00085000 | 2024-05-15 9:51AM EDT | 2025-03-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250331C00085000 | 2024-04-25 3:22PM EDT | 2025-03-31 | 7.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT250417C00085000 | 2024-05-17 3:14PM EDT | 2025-04-17 | 9.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250516C00085000 | 2024-05-16 12:52PM EDT | 2025-05-16 | 10.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT260116C00085000 | 2024-05-17 3:49PM EDT | 2026-01-16 | 11.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
Options de ventepour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522P00085000 | 2024-05-17 3:49PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240524P00085000 | 2024-05-16 1:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240531P00085000 | 2024-05-17 3:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| TLT240607P00085000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| TLT240614P00085000 | 2024-05-17 1:18PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TLT240621P00085000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| TLT240628P00085000 | 2024-05-17 11:49AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TLT240719P00085000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| TLT240816P00085000 | 2024-05-17 2:32PM EDT | 2024-08-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| TLT240920P00085000 | 2024-05-17 2:24PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 3.13% |
| TLT240930P00085000 | 2024-05-17 3:23PM EDT | 2024-09-30 | 0.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| TLT241018P00085000 | 2024-05-17 12:53PM EDT | 2024-10-18 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TLT241115P00085000 | 2024-05-17 2:23PM EDT | 2024-11-15 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT241220P00085000 | 2024-05-17 1:27PM EDT | 2024-12-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TLT241231P00085000 | 2024-05-17 12:52PM EDT | 2024-12-31 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250117P00085000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1,153 | 0 | 1.56% |
| TLT250221P00085000 | 2024-05-15 12:35PM EDT | 2025-02-21 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT250321P00085000 | 2024-05-17 12:53PM EDT | 2025-03-21 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250331P00085000 | 2024-05-16 3:50PM EDT | 2025-03-31 | 1.88 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| TLT250417P00085000 | 2024-05-17 11:31AM EDT | 2025-04-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TLT250516P00085000 | 2024-05-17 12:53PM EDT | 2025-05-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 1.56% |
| TLT260116P00085000 | 2024-05-17 3:48PM EDT | 2026-01-16 | 3.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
