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
58 925,34 -1 324,90 (-2,20 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00140000 | 2024-03-22 12:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 1,558 | 62.50% |
| TLT240621C00140000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,523 | 40.63% |
| TLT240719C00140000 | 2024-04-17 10:33AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 108 | 35.55% |
| TLT240816C00140000 | 2024-04-19 12:54PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 25 | 33.20% |
| TLT240920C00140000 | 2024-04-15 2:19PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.10 | 0.00 | - | 1 | 742 | 32.52% |
| TLT241018C00140000 | 2024-04-09 2:19PM EDT | 2024-10-18 | 0.08 | 0.04 | 0.10 | 0.00 | - | 1 | 94 | 29.79% |
| TLT241115C00140000 | 2024-04-17 12:59PM EDT | 2024-11-15 | 0.10 | 0.06 | 0.10 | 0.00 | - | 80 | 699 | 27.64% |
| TLT241220C00140000 | 2024-04-23 3:48PM EDT | 2024-12-20 | 0.10 | 0.09 | 0.14 | 0.00 | - | 12 | 837 | 26.76% |
| TLT250117C00140000 | 2024-04-26 11:38AM EDT | 2025-01-17 | 0.13 | 0.10 | 0.13 | +0.02 | +18.18% | 6 | 3,692 | 25.05% |
| TLT250221C00140000 | 2024-04-25 9:30AM EDT | 2025-02-21 | 0.17 | 0.15 | 0.19 | 0.00 | - | 1 | 91 | 24.90% |
| TLT250321C00140000 | 2024-04-26 11:32AM EDT | 2025-03-21 | 0.20 | 0.18 | 0.22 | -0.02 | -9.09% | 7 | 1,529 | 24.37% |
| TLT260116C00140000 | 2024-04-26 2:13PM EDT | 2026-01-16 | 0.69 | 0.65 | 0.72 | -0.05 | -6.76% | 247 | 19,635 | 21.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00140000 | 2023-06-02 11:17AM EDT | 2024-05-17 | 37.60 | 35.20 | 39.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240920P00140000 | 2023-12-15 10:45AM EDT | 2024-09-20 | 40.95 | 43.35 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00140000 | 2024-02-06 2:47PM EDT | 2024-10-18 | 45.09 | 44.00 | 44.30 | 0.00 | - | - | 0 | 0.00% |
| TLT250117P00140000 | 2024-02-01 1:51PM EDT | 2025-01-17 | 42.00 | 45.50 | 45.60 | 0.00 | - | 26 | 0 | 0.00% |
| TLT250221P00140000 | 2024-03-18 3:55PM EDT | 2025-02-21 | 48.02 | 50.60 | 50.75 | 0.00 | - | - | 0 | 0.00% |
| TLT250321P00140000 | 2024-03-27 2:27PM EDT | 2025-03-21 | 45.73 | 51.90 | 54.10 | 0.00 | - | 3 | 0 | 40.43% |
| TLT260116P00140000 | 2024-01-29 4:12PM EDT | 2026-01-16 | 45.25 | 44.00 | 49.00 | 0.00 | - | 4 | 0 | 0.00% |
