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
58 839,87 -1 325,95 (-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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00060000 | 2024-02-14 12:04PM EDT | 2024-05-17 | 32.64 | 33.00 | 33.20 | 0.00 | - | 10 | 1 | 215.28% |
| TLT240531C00060000 | 2024-04-17 1:01PM EDT | 2024-05-31 | 29.15 | 28.20 | 28.35 | 0.00 | - | - | 1 | 52.34% |
| TLT240621C00060000 | 2024-04-23 10:09AM EDT | 2024-06-21 | 29.40 | 28.20 | 28.35 | 0.00 | - | 1 | 15 | 48.63% |
| TLT240628C00060000 | 2024-04-15 11:52AM EDT | 2024-06-28 | 28.82 | 28.20 | 28.35 | 0.00 | - | 2 | 18 | 45.80% |
| TLT240719C00060000 | 2023-11-29 11:12AM EDT | 2024-07-19 | 32.60 | 39.90 | 40.25 | 0.00 | - | - | 10 | 170.80% |
| TLT240816C00060000 | 2024-02-13 10:35AM EDT | 2024-08-16 | 33.05 | 33.00 | 33.30 | 0.00 | - | 4 | 10 | 93.63% |
| TLT240920C00060000 | 2024-03-08 1:20PM EDT | 2024-09-20 | 35.98 | 31.55 | 31.80 | 0.00 | - | 1 | 12 | 70.36% |
| TLT240930C00060000 | 2024-04-17 1:57PM EDT | 2024-09-30 | 29.45 | 28.20 | 28.35 | 0.00 | - | 10 | 22 | 28.96% |
| TLT241018C00060000 | 2024-04-26 10:22AM EDT | 2024-10-18 | 28.63 | 28.20 | 28.40 | -0.37 | -1.28% | 19 | 50 | 29.15% |
| TLT241115C00060000 | 2024-03-08 1:19PM EDT | 2024-11-15 | 36.00 | 31.55 | 31.85 | 0.00 | - | 2 | 40 | 60.05% |
| TLT241220C00060000 | 2024-04-26 10:14AM EDT | 2024-12-20 | 28.60 | 28.20 | 28.40 | -0.23 | -0.80% | 1 | 32 | 24.95% |
| TLT250117C00060000 | 2024-04-25 11:31AM EDT | 2025-01-17 | 27.85 | 28.20 | 28.40 | 0.00 | - | 1 | 400 | 23.63% |
| TLT250221C00060000 | 2024-03-20 9:30AM EDT | 2025-02-21 | 33.39 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| TLT250321C00060000 | 2024-03-26 1:02PM EDT | 2025-03-21 | 33.85 | 25.50 | 29.00 | 0.00 | - | 1 | 0 | 29.26% |
| TLT260116C00060000 | 2024-04-25 11:34AM EDT | 2026-01-16 | 28.50 | 28.00 | 28.85 | +0.40 | +1.42% | 28 | 727 | 20.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00060000 | 2024-03-19 12:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 345 | 54.69% |
| TLT240524P00060000 | 2024-04-10 10:57AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 51.56% |
| TLT240621P00060000 | 2024-04-10 10:15AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 317 | 39.06% |
| TLT240628P00060000 | 2023-11-03 12:00PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 52.73% |
| TLT240719P00060000 | 2023-11-03 10:20AM EDT | 2024-07-19 | 0.24 | 0.01 | 0.25 | 0.00 | - | 2 | 81 | 45.70% |
| TLT240816P00060000 | 2024-01-30 11:59AM EDT | 2024-08-16 | 0.08 | 0.02 | 0.07 | 0.00 | - | 10 | 6 | 32.23% |
| TLT240920P00060000 | 2024-04-05 11:58AM EDT | 2024-09-20 | 0.05 | 0.02 | 0.10 | 0.00 | - | 10 | 10 | 29.59% |
| TLT240930P00060000 | 2024-03-14 11:44AM EDT | 2024-09-30 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 67 | 28.61% |
| TLT241018P00060000 | 2024-03-27 10:34AM EDT | 2024-10-18 | 0.06 | 0.04 | 0.10 | 0.00 | - | 3 | 13 | 27.15% |
| TLT241115P00060000 | 2024-04-25 2:12PM EDT | 2024-11-15 | 0.08 | 0.04 | 0.10 | 0.00 | - | 12 | 13 | 25.20% |
| TLT241220P00060000 | 2024-04-22 2:22PM EDT | 2024-12-20 | 0.10 | 0.06 | 0.12 | +0.01 | +11.11% | 1 | 7 | 23.93% |
| TLT250117P00060000 | 2024-04-26 1:57PM EDT | 2025-01-17 | 0.13 | 0.08 | 0.16 | +0.02 | +18.18% | 2 | 579 | 23.73% |
| TLT260116P00060000 | 2024-04-25 11:06AM EDT | 2026-01-16 | 0.45 | 0.30 | 0.63 | 0.00 | - | 3 | 229 | 20.24% |
