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
58 993,50 -1 124,41 (-1,87 %)
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:83.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00083000 | 2024-04-25 10:32AM EDT | 2024-05-17 | 4.85 | 5.30 | 5.40 | 0.00 | - | 20 | 153 | 18.95% |
| TLT240531C00083000 | 2024-04-24 12:31PM EDT | 2024-05-31 | 5.65 | 5.55 | 5.65 | 0.00 | - | 42 | 56 | 19.34% |
| TLT240621C00083000 | 2024-04-25 9:35AM EDT | 2024-06-21 | 5.23 | 5.75 | 5.90 | 0.00 | - | 1 | 298 | 18.19% |
| TLT240719C00083000 | 2024-04-26 3:21PM EDT | 2024-07-19 | 6.15 | 6.10 | 6.20 | +0.31 | +5.31% | 1 | 377 | 17.36% |
| TLT240816C00083000 | 2024-04-23 1:16PM EDT | 2024-08-16 | 7.50 | 6.45 | 6.55 | 0.00 | - | 5 | 54 | 17.37% |
| TLT240920C00083000 | 2024-04-19 3:48PM EDT | 2024-09-20 | 7.80 | 6.90 | 7.00 | 0.00 | - | 1 | 71 | 17.64% |
| TLT240930C00083000 | 2024-04-03 9:42AM EDT | 2024-09-30 | 9.75 | 7.00 | 7.15 | 0.00 | - | 4 | 9 | 17.84% |
| TLT241018C00083000 | 2024-04-23 10:24AM EDT | 2024-10-18 | 8.15 | 7.15 | 7.30 | 0.00 | - | 2 | 125 | 17.62% |
| TLT241115C00083000 | 2024-04-12 9:34AM EDT | 2024-11-15 | 9.75 | 7.50 | 7.70 | 0.00 | - | 1 | 16 | 18.12% |
| TLT241220C00083000 | 2024-04-10 2:28PM EDT | 2024-12-20 | 9.90 | 7.80 | 8.00 | 0.00 | - | 1 | 449 | 17.93% |
| TLT250117C00083000 | 2024-04-24 10:10AM EDT | 2025-01-17 | 8.15 | 8.05 | 8.35 | 0.00 | - | 1 | 297 | 18.27% |
| TLT250221C00083000 | 2024-04-23 2:50PM EDT | 2025-02-21 | 9.10 | 8.25 | 8.65 | 0.00 | - | 1 | 21 | 18.22% |
| TLT250321C00083000 | 2024-04-12 9:35AM EDT | 2025-03-21 | 10.80 | 8.50 | 8.85 | 0.00 | - | 3 | 1 | 18.09% |
| TLT260116C00083000 | 2024-04-16 10:11AM EDT | 2026-01-16 | 11.58 | 10.30 | 11.70 | 0.00 | - | 1 | 209 | 19.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501P00083000 | 2024-04-26 3:30PM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 120 | 367 | 23.44% |
| TLT240503P00083000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 135 | 189 | 21.88% |
| TLT240510P00083000 | 2024-04-26 11:33AM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 6 | 115 | 18.56% |
| TLT240517P00083000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 0.10 | 0.11 | 0.12 | -0.08 | -44.44% | 44 | 7,125 | 17.68% |
| TLT240524P00083000 | 2024-04-26 10:10AM EDT | 2024-05-24 | 0.14 | 0.15 | 0.17 | -0.11 | -44.00% | 4 | 118 | 16.65% |
| TLT240531P00083000 | 2024-04-26 3:05PM EDT | 2024-05-31 | 0.21 | 0.19 | 0.21 | -0.08 | -27.59% | 14 | 315 | 15.77% |
| TLT240621P00083000 | 2024-04-26 1:53PM EDT | 2024-06-21 | 0.44 | 0.44 | 0.47 | -0.13 | -22.81% | 88 | 18,232 | 16.04% |
| TLT240719P00083000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 0.71 | 0.69 | 0.73 | -0.15 | -17.44% | 5,155 | 1,795 | 15.48% |
| TLT240816P00083000 | 2024-04-26 2:15PM EDT | 2024-08-16 | 1.01 | 0.99 | 1.03 | -0.25 | -19.84% | 10 | 597 | 15.53% |
| TLT240920P00083000 | 2024-04-26 2:11PM EDT | 2024-09-20 | 1.26 | 1.31 | 1.36 | -0.23 | -15.44% | 75 | 2,197 | 15.45% |
| TLT240930P00083000 | 2024-04-19 3:15PM EDT | 2024-09-30 | 1.26 | 1.33 | 1.40 | 0.00 | - | 1 | 111 | 15.17% |
| TLT241018P00083000 | 2024-04-26 12:02PM EDT | 2024-10-18 | 1.52 | 1.52 | 1.59 | -0.09 | -5.59% | 7 | 394 | 15.33% |
| TLT241115P00083000 | 2024-04-25 10:58AM EDT | 2024-11-15 | 1.84 | 1.84 | 1.89 | -0.18 | -8.91% | 27 | 167 | 15.61% |
| TLT241220P00083000 | 2024-04-26 11:10AM EDT | 2024-12-20 | 2.11 | 2.11 | 2.20 | -0.15 | -6.64% | 100 | 159 | 15.70% |
| TLT250117P00083000 | 2024-04-26 9:47AM EDT | 2025-01-17 | 2.25 | 2.23 | 2.40 | -0.25 | -10.00% | 22 | 4,844 | 15.62% |
| TLT250221P00083000 | 2024-04-15 9:45AM EDT | 2025-02-21 | 2.24 | 2.38 | 2.57 | 0.00 | - | 4 | 25 | 15.30% |
| TLT250321P00083000 | 2024-04-25 10:54AM EDT | 2025-03-21 | 2.76 | 2.55 | 2.75 | 0.00 | - | 200 | 299 | 15.24% |
| TLT250331P00083000 | 2024-04-11 11:06AM EDT | 2025-03-31 | 2.25 | 2.59 | 2.78 | 0.00 | - | - | 1 | 15.11% |
| TLT260116P00083000 | 2024-04-26 11:05AM EDT | 2026-01-16 | 4.16 | 3.95 | 4.35 | -0.46 | -9.96% | 20 | 282 | 14.85% |
