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
58 851,75 -1 361,84 (-2,26 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00120000 | 2024-04-11 3:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 279 | 3,410 | 46.88% |
| TLT240524C00120000 | 2024-04-23 9:50AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 13 | 39.84% |
| TLT240621C00120000 | 2024-04-23 3:14PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 2,942 | 32.03% |
| TLT240628C00120000 | 2024-04-22 12:23PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,066 | 30.08% |
| TLT240719C00120000 | 2024-04-17 10:40AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 5,977 | 27.83% |
| TLT240816C00120000 | 2024-04-19 2:52PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 1,350 | 25.68% |
| TLT240920C00120000 | 2024-04-26 12:31PM EDT | 2024-09-20 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 5 | 899 | 23.49% |
| TLT240930C00120000 | 2024-04-22 11:03AM EDT | 2024-09-30 | 0.15 | 0.08 | 0.13 | 0.00 | - | 20 | 466 | 23.34% |
| TLT241018C00120000 | 2024-04-25 3:33PM EDT | 2024-10-18 | 0.12 | 0.13 | 0.15 | 0.00 | - | 43 | 303 | 22.61% |
| TLT241115C00120000 | 2024-04-26 10:31AM EDT | 2024-11-15 | 0.19 | 0.17 | 0.20 | +0.02 | +11.76% | 20 | 1,061 | 22.02% |
| TLT241220C00120000 | 2024-04-26 11:21AM EDT | 2024-12-20 | 0.23 | 0.20 | 0.24 | 0.00 | - | 4 | 1,250 | 21.00% |
| TLT241231C00120000 | 2024-04-22 1:59PM EDT | 2024-12-31 | 0.29 | 0.20 | 0.27 | 0.00 | - | 2 | 72 | 20.97% |
| TLT250117C00120000 | 2024-04-26 1:03PM EDT | 2025-01-17 | 0.29 | 0.25 | 0.28 | +0.02 | +7.41% | 88 | 18,433 | 20.41% |
| TLT250221C00120000 | 2024-04-23 2:12PM EDT | 2025-02-21 | 0.38 | 0.25 | 0.37 | 0.00 | - | 5 | 179 | 20.25% |
| TLT250321C00120000 | 2024-04-19 3:45PM EDT | 2025-03-21 | 0.42 | 0.31 | 0.40 | 0.00 | - | 8 | 4,991 | 19.68% |
| TLT250331C00120000 | 2024-04-26 3:44PM EDT | 2025-03-31 | 0.40 | 0.34 | 0.45 | -0.03 | -6.98% | 122 | 256 | 19.86% |
| TLT260116C00120000 | 2024-04-26 3:27PM EDT | 2026-01-16 | 1.42 | 1.35 | 1.63 | +0.08 | +5.97% | 114 | 10,584 | 20.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00120000 | 2024-04-10 2:50PM EDT | 2024-05-17 | 29.71 | 31.90 | 32.05 | 0.00 | - | 1 | 0 | 69.34% |
| TLT240621P00120000 | 2024-03-21 12:07PM EDT | 2024-06-21 | 27.10 | 30.90 | 31.00 | 0.00 | - | 194 | 0 | 0.00% |
| TLT240628P00120000 | 2024-04-22 10:32AM EDT | 2024-06-28 | 31.39 | 31.90 | 32.05 | 0.00 | - | 505 | 532 | 42.29% |
| TLT240719P00120000 | 2023-12-22 4:48PM EDT | 2024-07-19 | 21.45 | 26.60 | 26.85 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816P00120000 | 2024-01-26 12:45PM EDT | 2024-08-16 | 26.20 | 26.25 | 26.35 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00120000 | 2024-01-09 11:42AM EDT | 2024-09-20 | 23.07 | 25.90 | 26.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240930P00120000 | 2023-12-26 10:58AM EDT | 2024-09-30 | 21.22 | 26.30 | 26.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241018P00120000 | 2024-04-25 9:40AM EDT | 2024-10-18 | 32.78 | 31.90 | 32.10 | 0.00 | - | 67 | 116 | 26.22% |
| TLT241115P00120000 | 2023-11-28 1:17PM EDT | 2024-11-15 | 28.70 | 17.60 | 22.50 | 0.00 | - | - | 0 | 0.00% |
| TLT241220P00120000 | 2023-12-20 10:33AM EDT | 2024-12-20 | 21.84 | 25.85 | 26.05 | 0.00 | - | - | 0 | 0.00% |
| TLT250117P00120000 | 2024-04-11 1:33PM EDT | 2025-01-17 | 30.00 | 31.90 | 32.10 | 0.00 | - | 1 | 2 | 21.29% |
| TLT250221P00120000 | 2024-04-23 11:46AM EDT | 2025-02-21 | 30.90 | 31.90 | 32.10 | 0.00 | - | 1 | 2 | 20.02% |
| TLT250321P00120000 | 2024-04-18 10:12AM EDT | 2025-03-21 | 31.00 | 31.90 | 34.10 | 0.00 | - | 1 | 1 | 31.22% |
| TLT250331P00120000 | 2024-04-16 10:28AM EDT | 2025-03-31 | 31.86 | 31.90 | 34.50 | 0.00 | - | - | 1 | 32.46% |
| TLT260116P00120000 | 2024-04-26 9:55AM EDT | 2026-01-16 | 31.75 | 31.85 | 32.10 | -1.00 | -3.05% | 12 | 117 | 13.93% |
