Marchés français ouverture 4 h 53 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 335,13 +132,76 (+0,35 %) EUR/USD
1,0749 -0,0002 (-0,02 %) HANG SENG
18 394,40 +80,54 (+0,44 %) Bitcoin EUR
57 227,68 -1 068,31 (-1,83 %)
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:84.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00084000 | 2024-05-07 12:02PM EDT | 2024-05-10 | 7.21 | 6.20 | 6.30 | 0.00 | - | 1 | 2 | 55.47% |
| TLT240515C00084000 | 2024-05-08 1:27PM EDT | 2024-05-15 | 6.40 | 6.25 | 6.35 | +0.41 | +6.84% | 8 | 4 | 36.52% |
| TLT240517C00084000 | 2024-05-08 12:18PM EDT | 2024-05-17 | 6.50 | 6.30 | 6.40 | -0.40 | -5.80% | 13 | 69 | 34.57% |
| TLT240524C00084000 | 2024-05-07 12:33PM EDT | 2024-05-24 | 7.30 | 6.40 | 6.55 | 0.00 | - | 4 | 30 | 30.18% |
| TLT240607C00084000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 4.81 | 6.50 | 6.65 | 0.00 | - | - | 17 | 23.85% |
| TLT240621C00084000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 7.28 | 6.60 | 6.70 | 0.00 | - | 2 | 239 | 20.39% |
| TLT240719C00084000 | 2024-05-06 9:48AM EDT | 2024-07-19 | 6.64 | 6.90 | 7.00 | 0.00 | - | 10 | 32 | 18.91% |
| TLT240816C00084000 | 2024-05-03 9:39AM EDT | 2024-08-16 | 6.95 | 7.20 | 7.30 | 0.00 | - | 7 | 235 | 18.31% |
| TLT240920C00084000 | 2024-05-01 2:04PM EDT | 2024-09-20 | 6.85 | 7.55 | 7.65 | 0.00 | - | 3 | 78 | 17.87% |
| TLT240930C00084000 | 2024-05-01 2:48PM EDT | 2024-09-30 | 7.10 | 7.65 | 7.80 | 0.00 | - | 3 | 188 | 18.08% |
| TLT241018C00084000 | 2024-05-08 1:33PM EDT | 2024-10-18 | 7.92 | 7.80 | 7.90 | +1.09 | +15.96% | 2 | 69 | 17.57% |
| TLT241115C00084000 | 2024-04-22 9:36AM EDT | 2024-11-15 | 7.40 | 8.20 | 8.30 | 0.00 | - | 1 | 56 | 18.12% |
| TLT241220C00084000 | 2024-05-03 10:57AM EDT | 2024-12-20 | 8.15 | 8.50 | 8.60 | 0.00 | - | 10 | 176 | 17.91% |
| TLT250117C00084000 | 2024-05-08 1:09PM EDT | 2025-01-17 | 8.95 | 8.75 | 8.90 | +0.85 | +10.49% | 1 | 906 | 18.07% |
| TLT250221C00084000 | 2024-05-02 11:25AM EDT | 2025-02-21 | 8.15 | 9.10 | 9.25 | 0.00 | - | 8 | 15 | 18.20% |
| TLT250321C00084000 | 2024-04-03 9:41AM EDT | 2025-03-21 | 10.74 | 9.30 | 9.50 | 0.00 | - | 1 | 2 | 18.22% |
| TLT250331C00084000 | 2024-04-26 10:26AM EDT | 2025-03-31 | 8.39 | 9.35 | 9.60 | 0.00 | - | 5 | 49 | 18.27% |
| TLT250417C00084000 | 2024-05-07 3:15PM EDT | 2025-04-17 | 10.02 | 9.50 | 9.70 | 0.00 | - | 6 | 9 | 18.14% |
| TLT260116C00084000 | 2024-05-08 10:53AM EDT | 2026-01-16 | 12.05 | 11.35 | 12.50 | +1.55 | +14.76% | 1 | 658 | 20.11% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00084000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 619 | 1,631 | 42.19% |
| TLT240515P00084000 | 2024-05-06 9:55AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 22.27% |
| TLT240517P00084000 | 2024-05-08 1:03PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 403 | 18,479 | 21.68% |
| TLT240524P00084000 | 2024-05-07 2:40PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 48 | 205 | 17.38% |
| TLT240607P00084000 | 2024-05-07 2:39PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 182 | 14.75% |
| TLT240614P00084000 | 2024-05-06 1:19PM EDT | 2024-06-14 | 0.16 | 0.11 | 0.12 | 0.00 | - | 4 | 21 | 14.84% |
| TLT240621P00084000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 81 | 2,818 | 14.36% |
| TLT240719P00084000 | 2024-05-08 3:38PM EDT | 2024-07-19 | 0.37 | 0.37 | 0.39 | +0.05 | +15.63% | 42 | 6,230 | 14.60% |
| TLT240816P00084000 | 2024-05-08 3:51PM EDT | 2024-08-16 | 0.58 | 0.57 | 0.60 | +0.07 | +13.73% | 3 | 8,445 | 14.33% |
| TLT240920P00084000 | 2024-05-07 3:44PM EDT | 2024-09-20 | 0.73 | 0.78 | 0.81 | 0.00 | - | 11 | 1,416 | 13.82% |
| TLT240930P00084000 | 2024-05-07 2:32PM EDT | 2024-09-30 | 0.75 | 0.82 | 0.86 | 0.00 | - | 6 | 167 | 13.66% |
| TLT241018P00084000 | 2024-05-07 1:01PM EDT | 2024-10-18 | 0.80 | 0.97 | 1.00 | 0.00 | - | 6 | 547 | 13.72% |
| TLT241115P00084000 | 2024-05-08 12:47PM EDT | 2024-11-15 | 1.28 | 1.29 | 1.33 | +0.11 | +9.40% | 7 | 246 | 14.39% |
| TLT241220P00084000 | 2024-05-08 3:44PM EDT | 2024-12-20 | 1.55 | 1.54 | 1.58 | -0.14 | -8.28% | 1 | 376 | 14.37% |
| TLT250117P00084000 | 2024-05-08 3:00PM EDT | 2025-01-17 | 1.69 | 1.70 | 1.75 | +0.09 | +5.63% | 1 | 3,915 | 14.26% |
| TLT250221P00084000 | 2024-05-01 3:31PM EDT | 2025-02-21 | 2.50 | 1.89 | 1.94 | 0.00 | - | 10 | 76 | 14.10% |
| TLT250321P00084000 | 2024-05-02 12:39PM EDT | 2025-03-21 | 2.66 | 2.01 | 2.09 | 0.00 | - | 200 | 331 | 14.01% |
| TLT250331P00084000 | 2024-05-02 11:45AM EDT | 2025-03-31 | 2.70 | 2.05 | 2.13 | 0.00 | - | - | 10 | 13.94% |
| TLT250417P00084000 | 2024-05-08 3:26PM EDT | 2025-04-17 | 2.20 | 2.16 | 2.25 | -0.79 | -26.42% | 6 | 40 | 14.00% |
| TLT260116P00084000 | 2024-05-07 10:02AM EDT | 2026-01-16 | 3.60 | 3.40 | 4.20 | 0.00 | - | 11 | 328 | 15.20% |
