La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 888,33 -1 271,65 (-2,11 %)
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:105.00
Options d’achatpour1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00105000 | 2024-04-03 12:43PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 48.44% |
| TLT240510C00105000 | 2024-04-23 1:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 332 | 37.11% |
| TLT240517C00105000 | 2024-04-26 10:12AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 2,369 | 30.47% |
| TLT240524C00105000 | 2024-04-15 11:32AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 26 | 27.74% |
| TLT240531C00105000 | 2024-04-16 1:32PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.03 | 0.00 | - | - | 4 | 24.81% |
| TLT240621C00105000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 117 | 8,548 | 21.68% |
| TLT240628C00105000 | 2024-04-22 9:54AM EDT | 2024-06-28 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 1,391 | 20.90% |
| TLT240719C00105000 | 2024-04-26 10:46AM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 2 | 7,714 | 19.48% |
| TLT240816C00105000 | 2024-04-26 12:59PM EDT | 2024-08-16 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 338 | 5,178 | 18.26% |
| TLT240920C00105000 | 2024-04-26 11:42AM EDT | 2024-09-20 | 0.27 | 0.25 | 0.28 | +0.02 | +8.00% | 312 | 18,745 | 17.65% |
| TLT240930C00105000 | 2024-04-25 9:51AM EDT | 2024-09-30 | 0.27 | 0.25 | 0.29 | 0.00 | - | 71 | 708 | 17.21% |
| TLT241018C00105000 | 2024-04-26 10:21AM EDT | 2024-10-18 | 0.35 | 0.34 | 0.36 | +0.02 | +6.06% | 2 | 687 | 17.12% |
| TLT241115C00105000 | 2024-04-26 11:55AM EDT | 2024-11-15 | 0.49 | 0.46 | 0.51 | +0.01 | +2.08% | 1 | 1,075 | 17.30% |
| TLT241220C00105000 | 2024-04-26 3:51PM EDT | 2024-12-20 | 0.63 | 0.62 | 0.66 | +0.02 | +3.28% | 8 | 6,234 | 17.12% |
| TLT241231C00105000 | 2024-04-24 12:26PM EDT | 2024-12-31 | 0.66 | 0.65 | 0.69 | 0.00 | - | 325 | 690 | 16.93% |
| TLT250117C00105000 | 2024-04-26 3:57PM EDT | 2025-01-17 | 0.80 | 0.70 | 0.81 | +0.07 | +9.59% | 63 | 12,655 | 17.15% |
| TLT250221C00105000 | 2024-04-25 2:53PM EDT | 2025-02-21 | 0.86 | 0.86 | 1.03 | 0.00 | - | 4 | 2,115 | 17.33% |
| TLT250321C00105000 | 2024-04-24 2:22PM EDT | 2025-03-21 | 1.02 | 1.01 | 1.16 | 0.00 | - | 5 | 323 | 17.22% |
| TLT250331C00105000 | 2024-04-25 10:33AM EDT | 2025-03-31 | 1.10 | 1.07 | 1.23 | 0.00 | - | 15 | 194 | 17.30% |
| TLT260116C00105000 | 2024-04-26 3:28PM EDT | 2026-01-16 | 3.15 | 2.94 | 3.25 | +0.17 | +5.70% | 212 | 2,752 | 18.51% |
Options de ventepour1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503P00105000 | 2024-04-26 1:47PM EDT | 2024-05-03 | 17.00 | 16.95 | 17.05 | +4.60 | +37.10% | 8 | 0 | 78.32% |
| TLT240510P00105000 | 2024-04-19 10:42AM EDT | 2024-05-10 | 16.15 | 16.90 | 17.05 | 0.00 | - | 6 | 7 | 54.10% |
| TLT240517P00105000 | 2024-04-26 3:27PM EDT | 2024-05-17 | 16.95 | 16.95 | 17.05 | +3.20 | +23.27% | 12 | 10 | 47.07% |
| TLT240621P00105000 | 2024-04-26 1:56PM EDT | 2024-06-21 | 17.00 | 16.95 | 17.05 | -0.60 | -3.41% | 4 | 6 | 28.86% |
| TLT240628P00105000 | 2024-04-17 9:50AM EDT | 2024-06-28 | 16.28 | 16.90 | 17.05 | 0.00 | - | 4 | 4 | 27.20% |
| TLT240719P00105000 | 2024-04-22 9:49AM EDT | 2024-07-19 | 16.39 | 16.90 | 17.05 | 0.00 | - | 1 | 34 | 23.58% |
| TLT240816P00105000 | 2024-04-15 9:46AM EDT | 2024-08-16 | 16.07 | 16.90 | 17.10 | 0.00 | - | 349 | 271 | 21.17% |
| TLT240920P00105000 | 2024-04-18 1:38PM EDT | 2024-09-20 | 16.45 | 16.90 | 17.10 | 0.00 | - | 39 | 63 | 18.48% |
| TLT240930P00105000 | 2024-04-16 2:31PM EDT | 2024-09-30 | 16.70 | 16.90 | 17.10 | 0.00 | - | 6 | 181 | 17.90% |
| TLT241018P00105000 | 2024-03-12 3:16PM EDT | 2024-10-18 | 10.70 | 15.05 | 15.40 | 0.00 | - | 1 | 8 | 0.00% |
| TLT241115P00105000 | 2024-03-13 9:44AM EDT | 2024-11-15 | 11.06 | 14.55 | 14.75 | 0.00 | - | 2 | 3,523 | 0.00% |
| TLT241220P00105000 | 2024-04-15 3:22PM EDT | 2024-12-20 | 16.40 | 16.85 | 17.10 | 0.00 | - | 12 | 159 | 14.55% |
| TLT241231P00105000 | 2024-03-20 9:45AM EDT | 2024-12-31 | 12.60 | 15.75 | 16.00 | 0.00 | - | 16 | 21 | 0.00% |
| TLT250117P00105000 | 2024-04-25 1:14PM EDT | 2025-01-17 | 16.90 | 16.95 | 17.10 | -0.50 | -2.87% | 2 | 1,531 | 13.77% |
| TLT250221P00105000 | 2024-04-05 10:37AM EDT | 2025-02-21 | 13.47 | 16.95 | 17.10 | 0.00 | - | 10 | 0 | 12.95% |
| TLT250331P00105000 | 2024-04-24 1:13PM EDT | 2025-03-31 | 17.10 | 16.95 | 17.15 | 0.00 | - | 22 | 45 | 12.60% |
| TLT260116P00105000 | 2024-04-23 3:42PM EDT | 2026-01-16 | 16.97 | 17.10 | 18.15 | 0.00 | - | 108 | 580 | 13.28% |
