Marchés français ouverture 10 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0886 +0,0014 (+0,13 %) HANG SENG
19 647,46 +93,85 (+0,48 %) Bitcoin EUR
61 507,50 -33,68 (-0,05 %)
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:98.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00098000 | 2024-05-15 10:06AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT240524C00098000 | 2024-05-17 10:04AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TLT240529C00098000 | 2024-05-17 11:54AM EDT | 2024-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240531C00098000 | 2024-05-17 11:37AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240607C00098000 | 2024-05-16 10:39AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TLT240614C00098000 | 2024-05-17 1:38PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| TLT240621C00098000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| TLT240628C00098000 | 2024-05-17 1:21PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TLT240719C00098000 | 2024-05-17 3:11PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| TLT240816C00098000 | 2024-05-17 3:12PM EDT | 2024-08-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| TLT240920C00098000 | 2024-05-17 3:14PM EDT | 2024-09-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TLT240930C00098000 | 2024-05-17 11:02AM EDT | 2024-09-30 | 0.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TLT241018C00098000 | 2024-05-17 3:12PM EDT | 2024-10-18 | 1.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TLT241115C00098000 | 2024-05-17 3:12PM EDT | 2024-11-15 | 1.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TLT241220C00098000 | 2024-05-17 3:12PM EDT | 2024-12-20 | 1.92 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| TLT241231C00098000 | 2024-05-17 11:48AM EDT | 2024-12-31 | 2.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| TLT250117C00098000 | 2024-05-17 3:12PM EDT | 2025-01-17 | 2.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| TLT250221C00098000 | 2024-05-17 11:40AM EDT | 2025-02-21 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250321C00098000 | 2024-05-17 3:44PM EDT | 2025-03-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| TLT250331C00098000 | 2024-05-13 2:04PM EDT | 2025-03-31 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT250417C00098000 | 2024-05-16 3:02PM EDT | 2025-04-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TLT260116C00098000 | 2024-05-17 3:25PM EDT | 2026-01-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240524P00098000 | 2024-05-02 1:29PM EDT | 2024-05-24 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240531P00098000 | 2024-05-15 1:16PM EDT | 2024-05-31 | 5.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240614P00098000 | 2024-05-03 9:45AM EDT | 2024-06-14 | 8.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TLT240621P00098000 | 2024-05-15 1:13PM EDT | 2024-06-21 | 5.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240628P00098000 | 2024-05-15 10:55AM EDT | 2024-06-28 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00098000 | 2024-05-17 12:41PM EDT | 2024-07-19 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT240816P00098000 | 2024-05-17 11:03AM EDT | 2024-08-16 | 6.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00098000 | 2024-05-17 11:15AM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240930P00098000 | 2024-05-16 11:32AM EDT | 2024-09-30 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00098000 | 2024-05-08 10:53AM EDT | 2024-10-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TLT241115P00098000 | 2024-05-15 12:06PM EDT | 2024-11-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241220P00098000 | 2024-05-16 11:03AM EDT | 2024-12-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| TLT241231P00098000 | 2024-05-15 11:39AM EDT | 2024-12-31 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT250117P00098000 | 2024-05-16 9:49AM EDT | 2025-01-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221P00098000 | 2024-04-26 10:15AM EDT | 2025-02-21 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250321P00098000 | 2024-04-15 11:07AM EDT | 2025-03-21 | 10.38 | 7.75 | 7.95 | 0.00 | - | 2 | 18 | 10.89% |
| TLT250331P00098000 | 2024-05-13 3:59PM EDT | 2025-03-31 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250417P00098000 | 2024-05-08 10:10AM EDT | 2025-04-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116P00098000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
