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
58 911,66 -934,70 (-1,56 %)
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:87.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501C00087000 | 2024-04-26 3:47PM EDT | 2024-05-01 | 1.35 | 1.35 | 1.40 | +0.21 | +18.42% | 596 | 942 | 14.21% |
| TLT240503C00087000 | 2024-04-26 3:33PM EDT | 2024-05-03 | 1.47 | 1.44 | 1.47 | +0.17 | +13.08% | 517 | 493 | 13.97% |
| TLT240510C00087000 | 2024-04-26 2:49PM EDT | 2024-05-10 | 1.74 | 1.69 | 1.72 | +0.23 | +15.23% | 80 | 206 | 14.26% |
| TLT240517C00087000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 1.99 | 1.99 | 2.02 | +0.22 | +12.43% | 138 | 994 | 15.60% |
| TLT240524C00087000 | 2024-04-25 2:42PM EDT | 2024-05-24 | 2.23 | 2.21 | 2.24 | +0.26 | +13.20% | 20 | 237 | 15.92% |
| TLT240531C00087000 | 2024-04-25 11:57AM EDT | 2024-05-31 | 2.54 | 2.39 | 2.42 | +0.36 | +16.51% | 16 | 146 | 15.97% |
| TLT240621C00087000 | 2024-04-26 2:49PM EDT | 2024-06-21 | 2.87 | 2.84 | 2.87 | +0.24 | +9.13% | 14 | 837 | 16.03% |
| TLT240719C00087000 | 2024-04-26 3:22PM EDT | 2024-07-19 | 3.30 | 3.25 | 3.35 | +0.15 | +4.76% | 24 | 664 | 16.00% |
| TLT240816C00087000 | 2024-04-26 3:36PM EDT | 2024-08-16 | 3.78 | 3.75 | 3.80 | +0.22 | +6.18% | 3 | 965 | 16.22% |
| TLT240920C00087000 | 2024-04-26 11:39AM EDT | 2024-09-20 | 4.25 | 4.25 | 4.40 | +0.20 | +4.94% | 5 | 3,452 | 16.90% |
| TLT240930C00087000 | 2024-04-25 12:03PM EDT | 2024-09-30 | 4.15 | 4.35 | 4.50 | 0.00 | - | 81 | 135 | 16.79% |
| TLT241018C00087000 | 2024-04-26 9:46AM EDT | 2024-10-18 | 4.80 | 4.55 | 4.70 | +0.42 | +9.59% | 2 | 438 | 16.74% |
| TLT241115C00087000 | 2024-04-25 1:53PM EDT | 2024-11-15 | 4.83 | 5.00 | 5.15 | 0.00 | - | 6 | 208 | 17.27% |
| TLT241220C00087000 | 2024-04-25 10:42AM EDT | 2024-12-20 | 5.10 | 5.35 | 5.55 | 0.00 | - | 6 | 123 | 17.38% |
| TLT241231C00087000 | 2024-04-16 9:58AM EDT | 2024-12-31 | 5.75 | 5.40 | 5.60 | 0.00 | - | 1 | 2 | 17.17% |
| TLT250117C00087000 | 2024-04-26 3:22PM EDT | 2025-01-17 | 5.70 | 5.65 | 5.90 | +0.15 | +2.70% | 119 | 2,101 | 17.62% |
| TLT250221C00087000 | 2024-04-18 2:50PM EDT | 2025-02-21 | 6.55 | 6.00 | 6.25 | 0.00 | - | 1 | 100 | 17.68% |
| TLT250321C00087000 | 2024-04-25 9:39AM EDT | 2025-03-21 | 5.90 | 6.15 | 6.45 | 0.00 | - | 1 | 96 | 17.51% |
| TLT250331C00087000 | 2024-04-11 3:59PM EDT | 2025-03-31 | 7.80 | 6.30 | 6.60 | 0.00 | - | - | 20 | 17.70% |
| TLT250417C00087000 | 2024-04-25 10:23AM EDT | 2025-04-17 | 6.25 | 6.45 | 6.75 | 0.00 | - | 10 | 16 | 17.71% |
| TLT260116C00087000 | 2024-04-25 1:17PM EDT | 2026-01-16 | 8.60 | 8.65 | 9.50 | 0.00 | - | 158 | 380 | 19.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501P00087000 | 2024-04-26 3:59PM EDT | 2024-05-01 | 0.21 | 0.20 | 0.21 | -0.28 | -57.14% | 3,477 | 5,940 | 15.92% |
| TLT240503P00087000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.34 | 0.35 | 0.37 | -0.34 | -50.00% | 577 | 3,063 | 17.58% |
| TLT240510P00087000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.56 | 0.57 | 0.58 | -0.31 | -35.63% | 397 | 3,650 | 15.92% |
| TLT240517P00087000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.78 | 0.77 | 0.79 | -0.25 | -24.27% | 145 | 19,806 | 15.72% |
| TLT240524P00087000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 0.89 | 0.89 | 0.91 | -0.27 | -23.28% | 174 | 1,729 | 14.94% |
| TLT240531P00087000 | 2024-04-26 3:17PM EDT | 2024-05-31 | 0.98 | 1.00 | 1.03 | -0.27 | -21.60% | 32 | 257 | 14.53% |
| TLT240621P00087000 | 2024-04-26 3:12PM EDT | 2024-06-21 | 1.48 | 1.47 | 1.50 | -0.25 | -14.45% | 1,324 | 19,962 | 15.06% |
| TLT240719P00087000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 1.90 | 1.86 | 1.89 | -0.25 | -11.63% | 125 | 3,057 | 14.69% |
| TLT240816P00087000 | 2024-04-26 10:15AM EDT | 2024-08-16 | 2.13 | 2.24 | 2.29 | -0.40 | -15.81% | 5 | 3,435 | 14.82% |
| TLT240920P00087000 | 2024-04-26 2:37PM EDT | 2024-09-20 | 2.59 | 2.62 | 2.70 | -0.32 | -11.00% | 37 | 4,027 | 14.81% |
| TLT240930P00087000 | 2024-04-26 1:42PM EDT | 2024-09-30 | 2.68 | 2.65 | 2.73 | -0.04 | -1.47% | 4 | 255 | 14.47% |
| TLT241018P00087000 | 2024-04-25 3:24PM EDT | 2024-10-18 | 3.10 | 2.87 | 2.95 | 0.00 | - | 50 | 3,643 | 14.62% |
| TLT241115P00087000 | 2024-04-25 10:38AM EDT | 2024-11-15 | 3.14 | 3.20 | 3.30 | -0.41 | -11.55% | 1 | 6,020 | 14.93% |
| TLT241220P00087000 | 2024-04-26 10:42AM EDT | 2024-12-20 | 3.50 | 3.55 | 3.70 | -0.25 | -6.67% | 1 | 5,523 | 15.22% |
| TLT241231P00087000 | 2024-04-25 9:41AM EDT | 2024-12-31 | 4.00 | 3.60 | 3.75 | 0.00 | - | 3 | 103 | 15.06% |
| TLT250117P00087000 | 2024-04-26 2:30PM EDT | 2025-01-17 | 3.75 | 3.70 | 3.90 | -0.25 | -6.25% | 401 | 2,714 | 15.08% |
| TLT250221P00087000 | 2024-04-16 10:37AM EDT | 2025-02-21 | 4.03 | 3.90 | 4.15 | 0.00 | - | 10 | 306 | 14.97% |
| TLT250321P00087000 | 2024-04-25 10:02AM EDT | 2025-03-21 | 4.46 | 4.05 | 4.25 | 0.00 | - | 15 | 116 | 14.62% |
| TLT250331P00087000 | 2024-04-24 11:05AM EDT | 2025-03-31 | 4.18 | 4.10 | 4.35 | 0.00 | - | 1 | 58 | 14.70% |
| TLT260116P00087000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 5.55 | 5.40 | 6.05 | -0.55 | -9.02% | 100 | 964 | 14.52% |
