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
58 852,94 -1 442,32 (-2,39 %)
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:108.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00108000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 517 | 34.77% |
| TLT240621C00108000 | 2024-04-26 12:25PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 23,763 | 23.83% |
| TLT240628C00108000 | 2024-04-24 1:28PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.07 | 0.00 | - | 10 | 126 | 23.63% |
| TLT240719C00108000 | 2024-04-25 11:49AM EDT | 2024-07-19 | 0.09 | 0.07 | 0.10 | 0.00 | - | 2 | 329 | 21.68% |
| TLT240816C00108000 | 2024-04-26 2:19PM EDT | 2024-08-16 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 30 | 1,287 | 19.87% |
| TLT240920C00108000 | 2024-04-26 9:48AM EDT | 2024-09-20 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 3 | 870 | 18.85% |
| TLT240930C00108000 | 2024-04-09 11:22AM EDT | 2024-09-30 | 0.42 | 0.19 | 0.22 | 0.00 | - | 5 | 13 | 18.26% |
| TLT241018C00108000 | 2024-04-25 9:36AM EDT | 2024-10-18 | 0.25 | 0.25 | 0.27 | 0.00 | - | 1 | 3,484 | 18.02% |
| TLT241115C00108000 | 2024-04-17 10:38AM EDT | 2024-11-15 | 0.42 | 0.33 | 0.38 | 0.00 | - | 1 | 1,964 | 18.02% |
| TLT241220C00108000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 0.47 | 0.45 | 0.49 | +0.01 | +2.17% | 5 | 554 | 17.65% |
| TLT241231C00108000 | 2024-04-25 3:30PM EDT | 2024-12-31 | 0.46 | 0.47 | 0.50 | 0.00 | - | 11 | 104 | 17.33% |
| TLT250117C00108000 | 2024-04-26 9:45AM EDT | 2025-01-17 | 0.62 | 0.56 | 0.63 | +0.07 | +12.73% | 9 | 1,082 | 17.77% |
| TLT250321C00108000 | 2024-04-25 10:27AM EDT | 2025-03-21 | 0.75 | 0.75 | 0.88 | 0.00 | - | 6 | 11 | 17.51% |
| TLT250331C00108000 | 2024-04-02 2:24PM EDT | 2025-03-31 | 1.55 | 0.80 | 0.95 | 0.00 | - | - | 1 | 17.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00108000 | 2024-04-10 2:48PM EDT | 2024-05-17 | 17.70 | 19.95 | 20.05 | 0.00 | - | 1 | 0 | 50.78% |
| TLT240621P00108000 | 2024-04-04 3:42PM EDT | 2024-06-21 | 15.35 | 19.90 | 20.05 | 0.00 | - | 17 | 10 | 32.37% |
| TLT240628P00108000 | 2024-04-03 3:06PM EDT | 2024-06-28 | 16.00 | 19.90 | 20.05 | 0.00 | - | 1 | 0 | 30.52% |
| TLT240719P00108000 | 2024-01-10 4:54PM EDT | 2024-07-19 | 12.25 | 14.10 | 14.30 | 0.00 | - | 15 | 30 | 0.00% |
| TLT240816P00108000 | 2024-03-11 9:40AM EDT | 2024-08-16 | 12.26 | 16.70 | 16.95 | 0.00 | - | 10 | 10 | 0.00% |
| TLT240920P00108000 | 2024-02-26 4:00PM EDT | 2024-09-20 | 14.86 | 13.50 | 13.70 | 0.00 | - | 10 | 14 | 0.00% |
| TLT240930P00108000 | 2023-12-14 2:13PM EDT | 2024-09-30 | 10.70 | 12.00 | 12.30 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241115P00108000 | 2023-12-28 11:09AM EDT | 2024-11-15 | 10.00 | 14.65 | 14.95 | 0.00 | - | 62 | 62 | 0.00% |
| TLT241220P00108000 | 2024-03-28 3:18PM EDT | 2024-12-20 | 13.80 | 19.90 | 20.10 | 0.00 | - | 2 | 0 | 16.30% |
| TLT250117P00108000 | 2024-04-22 1:40PM EDT | 2025-01-17 | 19.17 | 19.90 | 20.10 | 0.00 | - | 1 | 233 | 15.43% |
