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
56 594,65 -828,64 (-1,44 %)
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:93.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240703C00093000 | 2024-06-28 3:59PM EDT | 2024-07-03 | 0.11 | 0.11 | 0.12 | -0.67 | -85.90% | 6,117 | 2,076 | 11.96% |
| TLT240705C00093000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.24 | 0.22 | 0.24 | -0.73 | -75.26% | 8,613 | 10,538 | 13.38% |
| TLT240712C00093000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 0.60 | 0.56 | 0.58 | -0.74 | -55.22% | 767 | 1,539 | 14.99% |
| TLT240719C00093000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 0.82 | 0.77 | 0.79 | -0.72 | -46.75% | 3,786 | 17,204 | 14.82% |
| TLT240726C00093000 | 2024-06-28 3:45PM EDT | 2024-07-26 | 1.10 | 0.98 | 1.00 | -0.68 | -38.20% | 664 | 910 | 15.02% |
| TLT240802C00093000 | 2024-06-28 3:53PM EDT | 2024-08-02 | 1.30 | 1.15 | 1.17 | -0.66 | -33.67% | 145 | 74 | 14.99% |
| TLT240816C00093000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 1.49 | 1.46 | 1.49 | -0.80 | -34.93% | 5,455 | 16,711 | 15.13% |
| TLT240920C00093000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 2.29 | 2.18 | 2.21 | -0.76 | -24.92% | 916 | 7,004 | 15.71% |
| TLT240930C00093000 | 2024-06-28 2:21PM EDT | 2024-09-30 | 2.67 | 2.32 | 2.36 | -0.56 | -17.34% | 142 | 612 | 15.66% |
| TLT241018C00093000 | 2024-06-28 3:58PM EDT | 2024-10-18 | 2.76 | 2.63 | 2.67 | -0.74 | -21.14% | 34 | 2,505 | 15.88% |
| TLT241115C00093000 | 2024-06-28 3:59PM EDT | 2024-11-15 | 3.25 | 3.15 | 3.25 | -0.87 | -21.12% | 31 | 3,924 | 16.77% |
| TLT241220C00093000 | 2024-06-28 3:54PM EDT | 2024-12-20 | 3.75 | 3.60 | 3.70 | -0.80 | -17.58% | 181 | 2,358 | 16.78% |
| TLT241231C00093000 | 2024-06-28 2:46PM EDT | 2024-12-31 | 4.05 | 3.65 | 3.75 | -0.65 | -13.83% | 7 | 367 | 16.47% |
| TLT250117C00093000 | 2024-06-28 12:44PM EDT | 2025-01-17 | 4.10 | 3.95 | 4.05 | -0.80 | -16.33% | 60 | 14,668 | 16.86% |
| TLT250221C00093000 | 2024-06-28 1:35PM EDT | 2025-02-21 | 4.70 | 4.30 | 4.40 | -0.55 | -10.48% | 74 | 587 | 16.75% |
| TLT250321C00093000 | 2024-06-28 3:56PM EDT | 2025-03-21 | 4.75 | 4.60 | 4.75 | -0.73 | -13.32% | 2 | 214 | 16.97% |
| TLT250331C00093000 | 2024-06-28 3:29PM EDT | 2025-03-31 | 4.95 | 4.75 | 4.85 | -0.55 | -10.00% | 29 | 6,200 | 16.97% |
| TLT250417C00093000 | 2024-06-28 12:55PM EDT | 2025-04-17 | 5.10 | 4.90 | 5.00 | -0.85 | -14.29% | 6 | 197 | 16.93% |
| TLT250516C00093000 | 2024-06-28 2:29PM EDT | 2025-05-16 | 5.63 | 5.15 | 5.35 | -0.59 | -9.49% | 7 | 118 | 17.16% |
| TLT250620C00093000 | 2024-06-28 3:40PM EDT | 2025-06-20 | 5.75 | 5.40 | 5.70 | -0.85 | -12.88% | 10 | 63 | 17.27% |
| TLT260116C00093000 | 2024-06-28 3:27PM EDT | 2026-01-16 | 7.80 | 7.10 | 7.95 | -0.65 | -7.69% | 14 | 853 | 18.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240703P00093000 | 2024-06-28 3:58PM EDT | 2024-07-03 | 1.48 | 1.55 | 1.60 | +0.95 | +179.25% | 4,837 | 12,283 | 19.83% |
| TLT240705P00093000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 1.51 | 1.63 | 1.68 | +0.85 | +128.79% | 2,451 | 4,231 | 18.56% |
| TLT240712P00093000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 1.72 | 1.87 | 1.90 | +0.78 | +82.98% | 688 | 819 | 16.50% |
| TLT240719P00093000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 2.00 | 2.00 | 2.03 | +0.94 | +88.68% | 4,055 | 14,311 | 15.06% |
| TLT240726P00093000 | 2024-06-28 3:43PM EDT | 2024-07-26 | 2.11 | 2.12 | 2.15 | +0.93 | +78.81% | 856 | 8,277 | 14.31% |
| TLT240802P00093000 | 2024-06-28 3:56PM EDT | 2024-08-02 | 2.26 | 2.38 | 2.41 | +0.80 | +54.79% | 47 | 401 | 15.19% |
| TLT240816P00093000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 2.58 | 2.60 | 2.64 | +0.91 | +54.49% | 2,054 | 10,622 | 14.60% |
| TLT240920P00093000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 3.10 | 3.10 | 3.20 | +0.93 | +42.86% | 642 | 11,093 | 14.39% |
| TLT240930P00093000 | 2024-06-28 1:17PM EDT | 2024-09-30 | 2.92 | 3.15 | 3.25 | +0.70 | +31.53% | 150 | 396 | 13.88% |
| TLT241018P00093000 | 2024-06-28 3:44PM EDT | 2024-10-18 | 3.30 | 3.45 | 3.50 | +0.73 | +28.40% | 162 | 1,239 | 13.97% |
| TLT241115P00093000 | 2024-06-28 3:57PM EDT | 2024-11-15 | 3.77 | 3.85 | 3.95 | +0.79 | +26.51% | 16 | 6,079 | 14.49% |
| TLT241220P00093000 | 2024-06-28 1:41PM EDT | 2024-12-20 | 4.00 | 4.25 | 4.30 | +0.65 | +19.40% | 606 | 2,192 | 14.34% |
| TLT241231P00093000 | 2024-06-28 12:20PM EDT | 2024-12-31 | 4.28 | 4.25 | 4.40 | +0.84 | +24.42% | 139 | 315 | 14.30% |
| TLT250117P00093000 | 2024-06-28 2:58PM EDT | 2025-01-17 | 4.15 | 4.40 | 4.50 | +0.60 | +16.90% | 30 | 4,770 | 14.06% |
| TLT250221P00093000 | 2024-06-28 12:45PM EDT | 2025-02-21 | 4.40 | 4.60 | 4.70 | +0.49 | +12.53% | 40 | 1,548 | 13.66% |
| TLT250321P00093000 | 2024-06-28 1:42PM EDT | 2025-03-21 | 4.64 | 4.80 | 4.95 | +0.57 | +14.00% | 35 | 224 | 13.73% |
| TLT250331P00093000 | 2024-06-26 10:27AM EDT | 2025-03-31 | 4.12 | 4.85 | 5.00 | 0.00 | - | 2 | 31 | 13.64% |
| TLT250417P00093000 | 2024-06-26 10:27AM EDT | 2025-04-17 | 4.32 | 5.00 | 5.15 | 0.00 | - | 2 | 16 | 13.69% |
| TLT250516P00093000 | 2024-06-26 10:27AM EDT | 2025-05-16 | 4.52 | 5.20 | 5.40 | 0.00 | - | 2 | 1,245 | 13.79% |
| TLT250620P00093000 | 2024-06-27 12:45PM EDT | 2025-06-20 | 4.66 | 5.40 | 5.65 | 0.00 | - | 13 | 32 | 13.79% |
| TLT260116P00093000 | 2024-06-28 3:27PM EDT | 2026-01-16 | 6.60 | 6.55 | 7.35 | +0.42 | +6.80% | 16 | 1,689 | 14.67% |
