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
58 842,08 -1 463,92 (-2,43 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240503C00065000 | 2024-04-23 2:50PM EDT | 2024-05-03 | 24.15 | 23.20 | 23.35 | 0.00 | - | 63 | 69 | 95.31% |
| TLT240517C00065000 | 2024-04-23 11:12AM EDT | 2024-05-17 | 24.35 | 23.20 | 23.35 | 0.00 | - | 10 | 47 | 55.08% |
| TLT240621C00065000 | 2024-03-28 12:47PM EDT | 2024-06-21 | 30.00 | 23.20 | 23.40 | 0.00 | - | 17 | 37 | 42.29% |
| TLT240628C00065000 | 2024-01-12 10:45AM EDT | 2024-06-28 | 32.30 | 27.00 | 31.15 | 0.00 | - | 1 | 53 | 117.07% |
| TLT240719C00065000 | 2024-02-08 11:18AM EDT | 2024-07-19 | 29.03 | 30.90 | 31.15 | 0.00 | - | 5 | 5 | 117.87% |
| TLT240816C00065000 | 2024-02-13 10:38AM EDT | 2024-08-16 | 28.10 | 28.10 | 28.35 | 0.00 | - | 4 | 19 | 81.32% |
| TLT240920C00065000 | 2024-04-15 12:07PM EDT | 2024-09-20 | 24.12 | 23.30 | 23.50 | 0.00 | - | 1 | 4 | 28.52% |
| TLT240930C00065000 | 2024-01-17 3:52PM EDT | 2024-09-30 | 30.06 | 27.90 | 28.15 | 0.00 | - | 5 | 7 | 67.38% |
| TLT241018C00065000 | 2024-04-25 9:35AM EDT | 2024-10-18 | 22.68 | 23.30 | 23.55 | 0.00 | - | 5 | 78 | 27.10% |
| TLT241115C00065000 | 2024-01-05 10:33AM EDT | 2024-11-15 | 31.90 | 29.65 | 33.60 | 0.00 | - | 3 | 0 | 79.02% |
| TLT241220C00065000 | 2024-02-21 1:06PM EDT | 2024-12-20 | 27.90 | 29.05 | 29.45 | 0.00 | - | - | 10 | 61.11% |
| TLT250117C00065000 | 2024-04-18 10:19AM EDT | 2025-01-17 | 24.38 | 23.30 | 23.65 | 0.00 | - | 1 | 383 | 23.32% |
| TLT250221C00065000 | 2024-03-13 9:45AM EDT | 2025-02-21 | 30.00 | 25.55 | 27.00 | 0.00 | - | - | 10 | 43.67% |
| TLT250331C00065000 | 2024-04-25 9:32AM EDT | 2025-03-31 | 22.95 | 23.35 | 23.80 | 0.00 | - | 5 | 37 | 22.19% |
| TLT260116C00065000 | 2024-04-26 2:45PM EDT | 2026-01-16 | 24.50 | 23.15 | 24.90 | +0.97 | +4.12% | 3 | 111 | 22.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00065000 | 2024-04-17 3:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,180 | 47.66% |
| TLT240524P00065000 | 2024-04-11 12:25PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 41.41% |
| TLT240531P00065000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 36.72% |
| TLT240621P00065000 | 2024-04-26 10:56AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 917 | 33.01% |
| TLT240628P00065000 | 2024-04-15 3:04PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.03 | 0.00 | - | 300 | 305 | 31.25% |
| TLT240719P00065000 | 2024-04-18 11:18AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 12 | 28.91% |
| TLT240816P00065000 | 2024-04-16 9:56AM EDT | 2024-08-16 | 0.08 | 0.04 | 0.08 | 0.00 | - | 1 | 35 | 26.76% |
| TLT240920P00065000 | 2024-04-23 12:22PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.10 | 0.00 | - | 1 | 161 | 24.17% |
| TLT240930P00065000 | 2024-04-16 1:34PM EDT | 2024-09-30 | 0.11 | 0.07 | 0.10 | 0.00 | - | 2 | 59 | 23.39% |
| TLT241018P00065000 | 2024-03-18 2:32PM EDT | 2024-10-18 | 0.11 | 0.08 | 0.14 | 0.00 | - | 1 | 28 | 23.39% |
| TLT241115P00065000 | 2024-04-16 9:48AM EDT | 2024-11-15 | 0.19 | 0.10 | 0.16 | 0.00 | - | 20 | 293 | 22.22% |
| TLT241220P00065000 | 2024-04-24 10:18AM EDT | 2024-12-20 | 0.19 | 0.16 | 0.21 | 0.00 | - | 69 | 1,680 | 21.58% |
| TLT241231P00065000 | 2024-04-26 12:27PM EDT | 2024-12-31 | 0.16 | 0.17 | 0.21 | -0.04 | -20.00% | 1 | 13 | 21.09% |
| TLT250117P00065000 | 2024-04-25 1:13PM EDT | 2025-01-17 | 0.21 | 0.20 | 0.21 | 0.00 | - | 2 | 3,067 | 20.41% |
| TLT250221P00065000 | 2024-04-15 9:54AM EDT | 2025-02-21 | 0.22 | 0.19 | 0.28 | 0.00 | - | 2 | 102 | 20.29% |
| TLT250321P00065000 | 2024-04-02 9:52AM EDT | 2025-03-21 | 0.20 | 0.21 | 0.31 | 0.00 | - | - | 20 | 19.80% |
| TLT250331P00065000 | 2024-04-09 12:53PM EDT | 2025-03-31 | 0.19 | 0.21 | 0.31 | 0.00 | - | - | 1 | 19.51% |
| TLT260116P00065000 | 2024-04-26 12:14PM EDT | 2026-01-16 | 0.67 | 0.46 | 0.94 | -0.07 | -9.46% | 100 | 281 | 18.67% |
