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
58 902,93 -1 380,26 (-2,29 %)
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:112.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00112000 | 2024-04-12 10:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 146 | 36.72% |
| TLT240621C00112000 | 2024-04-26 9:54AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 10 | 686 | 26.66% |
| TLT240628C00112000 | 2024-04-18 10:04AM EDT | 2024-06-28 | 0.06 | 0.03 | 0.05 | 0.00 | - | 3 | 16,961 | 25.88% |
| TLT240719C00112000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.08 | 0.00 | - | 5 | 186 | 24.02% |
| TLT240816C00112000 | 2024-04-17 10:00AM EDT | 2024-08-16 | 0.12 | 0.08 | 0.11 | 0.00 | - | 5 | 118 | 21.83% |
| TLT240920C00112000 | 2024-04-15 10:05AM EDT | 2024-09-20 | 0.20 | 0.13 | 0.18 | 0.00 | - | 1 | 689 | 20.70% |
| TLT240930C00112000 | 2024-04-25 10:43AM EDT | 2024-09-30 | 0.16 | 0.14 | 0.19 | 0.00 | - | 1 | 334 | 20.24% |
| TLT241018C00112000 | 2024-04-18 9:52AM EDT | 2024-10-18 | 0.24 | 0.17 | 0.22 | 0.00 | - | 1 | 32 | 19.70% |
| TLT241115C00112000 | 2024-04-25 12:03PM EDT | 2024-11-15 | 0.29 | 0.26 | 0.29 | 0.00 | - | 300 | 287 | 19.29% |
| TLT241220C00112000 | 2024-04-16 10:28AM EDT | 2024-12-20 | 0.41 | 0.33 | 0.37 | 0.00 | - | 5 | 582 | 18.75% |
| TLT241231C00112000 | 2024-04-04 12:53PM EDT | 2024-12-31 | 0.60 | 0.34 | 0.37 | 0.00 | - | 5 | 11 | 18.32% |
| TLT250117C00112000 | 2024-04-25 10:25AM EDT | 2025-01-17 | 0.43 | 0.35 | 0.47 | 0.00 | - | 10 | 1,474 | 18.69% |
| TLT250321C00112000 | 2024-04-08 11:06AM EDT | 2025-03-21 | 0.91 | 0.52 | 0.64 | 0.00 | - | 600 | 510 | 18.08% |
| TLT250331C00112000 | 2024-04-24 3:32PM EDT | 2025-03-31 | 0.65 | 0.57 | 0.70 | 0.00 | - | 1 | 2 | 18.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00112000 | 2023-08-15 1:42PM EDT | 2024-05-17 | 17.05 | 17.80 | 18.90 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00112000 | 2024-04-10 2:52PM EDT | 2024-06-21 | 21.80 | 23.90 | 24.05 | 0.00 | - | 36 | 10 | 36.77% |
| TLT240628P00112000 | 2024-02-05 11:27AM EDT | 2024-06-28 | 17.65 | 16.20 | 16.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240719P00112000 | 2024-01-18 12:38PM EDT | 2024-07-19 | 18.01 | 19.25 | 19.35 | 0.00 | - | 5 | 2 | 0.00% |
| TLT240816P00112000 | 2024-02-05 11:52AM EDT | 2024-08-16 | 17.80 | 16.30 | 16.50 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241220P00112000 | 2024-02-12 3:47PM EDT | 2024-12-20 | 18.22 | 17.55 | 17.70 | 0.00 | - | 1 | 2 | 0.00% |
| TLT250117P00112000 | 2024-04-22 1:40PM EDT | 2025-01-17 | 23.13 | 23.90 | 24.10 | 0.00 | - | 1 | 40 | 17.51% |
