Marchés français ouverture 2 h 19 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 269,02 -566,08 (-1,46 %) EUR/USD
1,0743 -0,0015 (-0,14 %) HANG SENG
18 410,20 -69,17 (-0,37 %) Bitcoin EUR
58 297,28 -684,13 (-1,16 %)
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:82.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00082000 | 2024-05-07 10:05AM EDT | 2024-05-08 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510C00082000 | 2024-05-06 11:12AM EDT | 2024-05-10 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240517C00082000 | 2024-05-07 9:46AM EDT | 2024-05-17 | 8.97 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240524C00082000 | 2024-05-07 3:44PM EDT | 2024-05-24 | 8.93 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TLT240531C00082000 | 2024-05-07 12:09PM EDT | 2024-05-31 | 9.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240607C00082000 | 2024-05-02 2:28PM EDT | 2024-06-07 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240621C00082000 | 2024-05-06 12:08PM EDT | 2024-06-21 | 8.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TLT240719C00082000 | 2024-05-01 11:13AM EDT | 2024-07-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240816C00082000 | 2024-05-07 3:41PM EDT | 2024-08-16 | 9.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TLT240920C00082000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 8.68 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240930C00082000 | 2024-04-26 10:26AM EDT | 2024-09-30 | 8.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241018C00082000 | 2024-05-01 11:00AM EDT | 2024-10-18 | 8.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241115C00082000 | 2024-05-06 9:33AM EDT | 2024-11-15 | 9.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220C00082000 | 2024-04-26 10:17AM EDT | 2024-12-20 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117C00082000 | 2024-05-06 1:54PM EDT | 2025-01-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TLT250221C00082000 | 2024-02-26 3:12PM EDT | 2025-02-21 | 13.75 | 14.35 | 14.70 | 0.00 | - | 1 | 1 | 31.74% |
| TLT250321C00082000 | 2024-04-29 12:54PM EDT | 2025-03-21 | 9.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116C00082000 | 2024-05-06 12:18PM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00082000 | 2024-05-01 2:57PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
| TLT240510P00082000 | 2024-05-02 1:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240517P00082000 | 2024-05-07 11:48AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TLT240524P00082000 | 2024-05-07 9:33AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TLT240531P00082000 | 2024-05-06 2:20PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240607P00082000 | 2024-05-07 3:36PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT240621P00082000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| TLT240719P00082000 | 2024-05-07 3:32PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 6.25% |
| TLT240816P00082000 | 2024-05-07 12:38PM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TLT240920P00082000 | 2024-05-07 11:31AM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TLT240930P00082000 | 2024-05-07 9:54AM EDT | 2024-09-30 | 0.51 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| TLT241018P00082000 | 2024-05-07 2:47PM EDT | 2024-10-18 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TLT241115P00082000 | 2024-05-07 1:51PM EDT | 2024-11-15 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TLT241220P00082000 | 2024-05-07 10:09AM EDT | 2024-12-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250117P00082000 | 2024-05-07 11:52AM EDT | 2025-01-17 | 1.14 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 3.13% |
| TLT250221P00082000 | 2024-04-16 12:08PM EDT | 2025-02-21 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250321P00082000 | 2024-05-07 1:37PM EDT | 2025-03-21 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TLT250417P00082000 | 2024-04-26 3:58PM EDT | 2025-04-17 | 2.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT260116P00082000 | 2024-05-07 3:37PM EDT | 2026-01-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
