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
58 963,71 -1 146,45 (-1,91 %)
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:88.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501C00088000 | 2024-04-26 3:59PM EDT | 2024-05-01 | 0.62 | 0.61 | 0.64 | +0.05 | +8.77% | 4,676 | 8,118 | 12.40% |
| TLT240503C00088000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.76 | 0.77 | 0.80 | +0.02 | +2.70% | 26,097 | 5,639 | 13.82% |
| TLT240510C00088000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 1.06 | 1.08 | 1.11 | +0.08 | +8.16% | 666 | 1,224 | 14.31% |
| TLT240517C00088000 | 2024-04-26 3:46PM EDT | 2024-05-17 | 1.38 | 1.40 | 1.42 | +0.13 | +10.40% | 378 | 6,911 | 15.38% |
| TLT240524C00088000 | 2024-04-26 1:42PM EDT | 2024-05-24 | 1.60 | 1.61 | 1.64 | +0.14 | +9.59% | 19 | 724 | 15.58% |
| TLT240531C00088000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 1.81 | 1.79 | 1.82 | +0.21 | +13.12% | 895 | 411 | 15.59% |
| TLT240621C00088000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 2.25 | 2.26 | 2.28 | +0.17 | +8.17% | 2,247 | 7,321 | 15.67% |
| TLT240628C00088000 | 2024-04-26 1:08PM EDT | 2024-06-28 | 2.39 | 2.41 | 2.45 | +0.16 | +7.17% | 54 | 664 | 15.94% |
| TLT240719C00088000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 2.76 | 2.72 | 2.76 | +0.18 | +6.98% | 25 | 532 | 15.64% |
| TLT240816C00088000 | 2024-04-26 3:50PM EDT | 2024-08-16 | 3.20 | 3.15 | 3.25 | +0.18 | +5.96% | 40 | 932 | 16.07% |
| TLT240920C00088000 | 2024-04-26 3:31PM EDT | 2024-09-20 | 3.75 | 3.70 | 3.80 | +0.23 | +6.53% | 4 | 3,265 | 16.49% |
| TLT240930C00088000 | 2024-04-25 3:47PM EDT | 2024-09-30 | 3.62 | 3.80 | 3.95 | 0.00 | - | 4 | 80 | 16.60% |
| TLT241018C00088000 | 2024-04-26 12:17PM EDT | 2024-10-18 | 4.05 | 4.00 | 4.15 | +0.19 | +4.92% | 65 | 2,121 | 16.55% |
| TLT241115C00088000 | 2024-04-26 9:51AM EDT | 2024-11-15 | 4.64 | 4.45 | 4.60 | +0.34 | +7.91% | 6 | 209 | 17.08% |
| TLT241220C00088000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 4.94 | 4.85 | 5.00 | +0.29 | +6.24% | 6 | 1,636 | 17.19% |
| TLT241231C00088000 | 2024-04-25 12:40PM EDT | 2024-12-31 | 5.10 | 4.90 | 5.05 | +0.30 | +6.25% | 1 | 251 | 16.98% |
| TLT250117C00088000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 5.14 | 5.10 | 5.30 | +0.14 | +2.80% | 3 | 2,238 | 17.26% |
| TLT250221C00088000 | 2024-04-26 12:24PM EDT | 2025-02-21 | 5.47 | 5.45 | 5.70 | -0.28 | -4.87% | 10 | 263 | 17.48% |
| TLT250321C00088000 | 2024-04-25 1:27PM EDT | 2025-03-21 | 5.74 | 5.65 | 5.95 | +0.22 | +3.99% | 21 | 196 | 17.48% |
| TLT250331C00088000 | 2024-04-26 9:33AM EDT | 2025-03-31 | 6.05 | 5.80 | 6.10 | +0.40 | +7.08% | 1 | 293 | 17.66% |
| TLT250417C00088000 | 2024-04-26 10:48AM EDT | 2025-04-17 | 6.10 | 5.95 | 6.25 | +0.20 | +3.39% | 11 | 8 | 17.66% |
| TLT260116C00088000 | 2024-04-26 3:30PM EDT | 2026-01-16 | 8.50 | 8.00 | 8.60 | +0.35 | +4.29% | 45 | 936 | 18.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501P00088000 | 2024-04-26 3:59PM EDT | 2024-05-01 | 0.55 | 0.55 | 0.56 | -0.43 | -43.88% | 3,446 | 3,870 | 16.36% |
| TLT240503P00088000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.73 | 0.72 | 0.74 | -0.41 | -35.96% | 4,479 | 11,838 | 17.55% |
| TLT240510P00088000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 0.97 | 0.96 | 0.98 | -0.32 | -24.81% | 937 | 2,876 | 15.92% |
| TLT240517P00088000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.18 | 1.18 | 1.20 | -0.32 | -21.33% | 1,067 | 32,351 | 15.63% |
| TLT240524P00088000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 1.31 | 1.30 | 1.33 | -0.30 | -18.63% | 1,186 | 644 | 14.87% |
| TLT240531P00088000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 1.42 | 1.41 | 1.44 | -0.28 | -16.47% | 188 | 1,382 | 14.31% |
| TLT240621P00088000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 1.91 | 1.89 | 1.92 | -0.27 | -12.39% | 1,966 | 22,946 | 14.81% |
| TLT240628P00088000 | 2024-04-26 2:44PM EDT | 2024-06-28 | 1.95 | 1.97 | 2.01 | -0.33 | -14.47% | 15 | 728 | 14.58% |
| TLT240719P00088000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 2.31 | 2.30 | 2.34 | -0.32 | -12.17% | 414 | 4,766 | 14.59% |
| TLT240816P00088000 | 2024-04-26 11:41AM EDT | 2024-08-16 | 2.63 | 2.68 | 2.73 | -0.34 | -11.45% | 25 | 3,884 | 14.64% |
| TLT240920P00088000 | 2024-04-26 3:51PM EDT | 2024-09-20 | 3.11 | 3.05 | 3.15 | -0.30 | -8.80% | 252 | 9,080 | 14.66% |
| TLT240930P00088000 | 2024-04-26 2:30PM EDT | 2024-09-30 | 3.10 | 3.05 | 3.20 | -0.34 | -9.88% | 11 | 359 | 14.41% |
| TLT241018P00088000 | 2024-04-25 11:07AM EDT | 2024-10-18 | 3.58 | 3.30 | 3.40 | 0.00 | - | 20 | 2,143 | 14.47% |
| TLT241115P00088000 | 2024-04-25 1:19PM EDT | 2024-11-15 | 3.95 | 3.65 | 3.75 | 0.00 | - | 4,006 | 5,308 | 14.77% |
| TLT241220P00088000 | 2024-04-26 12:06PM EDT | 2024-12-20 | 4.05 | 4.00 | 4.15 | -0.30 | -6.90% | 65 | 4,121 | 15.06% |
| TLT241231P00088000 | 2024-04-25 9:40AM EDT | 2024-12-31 | 4.50 | 4.05 | 4.20 | 0.00 | - | 1 | 67 | 14.89% |
| TLT250117P00088000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 4.27 | 4.15 | 4.35 | -0.23 | -5.11% | 11 | 3,901 | 14.91% |
| TLT250221P00088000 | 2024-04-24 2:29PM EDT | 2025-02-21 | 4.40 | 4.35 | 4.60 | 0.00 | - | 37 | 323 | 14.80% |
| TLT250321P00088000 | 2024-04-26 12:03PM EDT | 2025-03-21 | 4.60 | 4.50 | 4.75 | -0.21 | -4.37% | 2 | 142 | 14.61% |
| TLT250331P00088000 | 2024-04-25 9:58AM EDT | 2025-03-31 | 4.95 | 4.55 | 4.80 | 0.00 | - | 3 | 95 | 14.55% |
| TLT260116P00088000 | 2024-04-25 3:30PM EDT | 2026-01-16 | 6.36 | 5.90 | 6.50 | -0.27 | -4.07% | 1 | 941 | 14.37% |
