La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0749 -0,0009 (-0,09 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 273,98 -1 336,89 (-2,28 %)
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:79.00
Options d’achatpour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00079000 | 2024-05-02 11:16AM EDT | 2024-05-17 | 9.65 | 11.30 | 11.40 | 0.00 | - | - | 3 | 52.93% |
| TLT240621C00079000 | 2024-04-11 1:37PM EDT | 2024-06-21 | 11.50 | 11.45 | 11.60 | 0.00 | - | 25 | 28 | 29.37% |
| TLT240719C00079000 | 2024-04-17 12:23PM EDT | 2024-07-19 | 10.60 | 11.55 | 11.70 | 0.00 | - | 1 | 29 | 24.49% |
| TLT240816C00079000 | 2024-04-25 9:36AM EDT | 2024-08-16 | 9.20 | 11.75 | 11.90 | 0.00 | - | 15 | 20 | 23.01% |
| TLT240920C00079000 | 2024-01-05 12:00PM EDT | 2024-09-20 | 19.40 | 16.20 | 19.35 | 0.00 | - | 1 | 5 | 55.24% |
| TLT240930C00079000 | 2024-04-16 11:12AM EDT | 2024-09-30 | 10.80 | 12.00 | 12.15 | 0.00 | - | - | 2 | 21.16% |
| TLT241018C00079000 | 2023-12-22 10:36AM EDT | 2024-10-18 | 21.90 | 15.45 | 15.90 | 0.00 | - | 1 | 3 | 41.06% |
| TLT241115C00079000 | 2024-05-08 3:57PM EDT | 2024-11-15 | 12.46 | 12.35 | 12.50 | +1.26 | +11.25% | 5 | 4 | 20.67% |
| TLT241220C00079000 | 2024-05-08 2:04PM EDT | 2024-12-20 | 12.73 | 12.50 | 12.65 | -0.44 | -3.34% | 1 | 104 | 19.83% |
| TLT250117C00079000 | 2024-05-06 9:42AM EDT | 2025-01-17 | 12.54 | 12.70 | 12.85 | 0.00 | - | 2 | 383 | 19.70% |
| TLT260116C00079000 | 2024-05-02 12:44PM EDT | 2026-01-16 | 14.00 | 14.60 | 15.80 | 0.00 | - | 2 | 27 | 20.86% |
Options de ventepour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00079000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 54.69% |
| TLT240515P00079000 | 2024-05-03 10:19AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 35.94% |
| TLT240517P00079000 | 2024-05-01 10:32AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 342 | 32.03% |
| TLT240621P00079000 | 2024-05-06 12:31PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 5,286 | 18.36% |
| TLT240719P00079000 | 2024-05-07 2:37PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | 0.00 | - | 33 | 107 | 17.43% |
| TLT240816P00079000 | 2024-05-08 9:38AM EDT | 2024-08-16 | 0.19 | 0.18 | 0.20 | -0.02 | -9.52% | 1 | 50 | 16.46% |
| TLT240920P00079000 | 2024-05-06 10:17AM EDT | 2024-09-20 | 0.30 | 0.28 | 0.31 | -0.04 | -11.76% | 1 | 442 | 15.72% |
| TLT240930P00079000 | 2024-05-06 10:41AM EDT | 2024-09-30 | 0.35 | 0.29 | 0.32 | 0.00 | - | 2 | 40 | 15.31% |
| TLT241018P00079000 | 2024-04-25 10:31AM EDT | 2024-10-18 | 0.90 | 0.37 | 0.40 | 0.00 | - | 1 | 41 | 15.30% |
| TLT241115P00079000 | 2024-05-08 2:54PM EDT | 2024-11-15 | 0.55 | 0.55 | 0.59 | -0.11 | -16.67% | 5 | 143 | 15.78% |
| TLT241220P00079000 | 2024-05-08 2:55PM EDT | 2024-12-20 | 0.69 | 0.68 | 0.73 | -0.05 | -6.76% | 5 | 18,701 | 15.50% |
| TLT250117P00079000 | 2024-05-07 11:58AM EDT | 2025-01-17 | 0.71 | 0.80 | 0.84 | 0.00 | - | 1 | 7,116 | 15.32% |
| TLT250321P00079000 | 2024-05-03 3:51PM EDT | 2025-03-21 | 1.13 | 0.98 | 1.04 | 0.00 | - | 14 | 99 | 14.77% |
| TLT250417P00079000 | 2024-05-07 3:41PM EDT | 2025-04-17 | 1.05 | 1.09 | 1.15 | 0.00 | - | 10 | 12 | 14.70% |
| TLT260116P00079000 | 2024-05-02 11:25AM EDT | 2026-01-16 | 2.89 | 2.05 | 2.77 | 0.00 | - | 1 | 85 | 15.96% |
