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
58 847,47 -1 366,59 (-2,27 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501C00090000 | 2024-04-26 3:59PM EDT | 2024-05-01 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 3,810 | 1,293 | 12.89% |
| TLT240503C00090000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 1,903 | 4,186 | 14.36% |
| TLT240510C00090000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.34 | 0.34 | 0.36 | +0.01 | +3.03% | 2,427 | 4,528 | 14.41% |
| TLT240517C00090000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.58 | 0.58 | 0.59 | +0.06 | +11.54% | 2,231 | 33,224 | 15.04% |
| TLT240524C00090000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 0.71 | 0.73 | 0.75 | +0.07 | +10.94% | 586 | 2,707 | 14.87% |
| TLT240531C00090000 | 2024-04-26 3:55PM EDT | 2024-05-31 | 0.87 | 0.88 | 0.90 | +0.08 | +10.13% | 1,724 | 2,013 | 14.82% |
| TLT240621C00090000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 1.34 | 1.33 | 1.36 | +0.11 | +8.94% | 1,457 | 25,341 | 15.26% |
| TLT240628C00090000 | 2024-04-26 2:30PM EDT | 2024-06-28 | 1.48 | 1.48 | 1.51 | +0.10 | +7.25% | 270 | 2,129 | 15.45% |
| TLT240719C00090000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 1.77 | 1.79 | 1.83 | +0.06 | +3.51% | 389 | 2,806 | 15.33% |
| TLT240816C00090000 | 2024-04-26 3:46PM EDT | 2024-08-16 | 2.25 | 2.24 | 2.29 | +0.11 | +5.14% | 145 | 1,594 | 15.69% |
| TLT240920C00090000 | 2024-04-26 2:06PM EDT | 2024-09-20 | 2.75 | 2.76 | 2.83 | +0.13 | +4.96% | 43 | 8,299 | 16.14% |
| TLT240930C00090000 | 2024-04-26 10:27AM EDT | 2024-09-30 | 3.04 | 2.86 | 2.94 | +0.32 | +11.76% | 2 | 658 | 16.10% |
| TLT241018C00090000 | 2024-04-26 1:51PM EDT | 2024-10-18 | 3.07 | 3.10 | 3.20 | +0.15 | +5.14% | 9 | 1,438 | 16.33% |
| TLT241115C00090000 | 2024-04-26 9:52AM EDT | 2024-11-15 | 3.55 | 3.50 | 3.65 | +0.18 | +5.34% | 4 | 4,648 | 16.88% |
| TLT241220C00090000 | 2024-04-26 12:59PM EDT | 2024-12-20 | 3.95 | 3.90 | 4.05 | +0.20 | +5.33% | 14 | 619 | 17.00% |
| TLT241231C00090000 | 2024-04-26 1:34PM EDT | 2024-12-31 | 4.00 | 3.95 | 4.10 | +0.18 | +4.71% | 131 | 412 | 16.79% |
| TLT250117C00090000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 4.25 | 4.20 | 4.30 | +0.25 | +6.25% | 195 | 42,315 | 16.91% |
| TLT250221C00090000 | 2024-04-25 10:31AM EDT | 2025-02-21 | 4.40 | 4.50 | 4.70 | 0.00 | - | 2 | 133 | 17.15% |
| TLT250321C00090000 | 2024-04-26 10:35AM EDT | 2025-03-21 | 5.00 | 4.70 | 5.00 | +0.37 | +7.99% | 41 | 9,255 | 17.30% |
| TLT250331C00090000 | 2024-04-26 12:37PM EDT | 2025-03-31 | 5.00 | 4.90 | 5.15 | 0.00 | - | 21 | 284 | 17.49% |
| TLT250417C00090000 | 2024-04-26 10:12AM EDT | 2025-04-17 | 5.20 | 5.00 | 5.30 | +0.28 | +5.69% | 22 | 47 | 17.50% |
| TLT260116C00090000 | 2024-04-26 3:03PM EDT | 2026-01-16 | 7.62 | 7.30 | 7.70 | +0.34 | +4.67% | 85 | 12,115 | 18.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501P00090000 | 2024-04-26 3:58PM EDT | 2024-05-01 | 2.05 | 2.03 | 2.10 | -0.55 | -21.15% | 173 | 1,019 | 23.54% |
| TLT240503P00090000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 2.13 | 2.10 | 2.15 | -0.50 | -19.01% | 153 | 3,264 | 21.19% |
| TLT240510P00090000 | 2024-04-26 3:22PM EDT | 2024-05-10 | 2.23 | 2.23 | 2.27 | -0.53 | -19.20% | 219 | 1,821 | 17.07% |
| TLT240517P00090000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 2.40 | 2.38 | 2.42 | -0.40 | -14.29% | 687 | 34,911 | 15.99% |
| TLT240524P00090000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 2.45 | 2.46 | 2.49 | -0.50 | -16.95% | 58 | 1,626 | 14.65% |
| TLT240531P00090000 | 2024-04-26 3:41PM EDT | 2024-05-31 | 2.55 | 2.54 | 2.58 | -0.41 | -13.85% | 4,258 | 786 | 14.01% |
| TLT240621P00090000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 3.02 | 2.99 | 3.05 | -0.33 | -9.85% | 297 | 42,663 | 14.73% |
| TLT240628P00090000 | 2024-04-26 3:16PM EDT | 2024-06-28 | 3.05 | 3.05 | 3.10 | -0.34 | -10.03% | 176 | 2,480 | 14.26% |
| TLT240719P00090000 | 2024-04-26 3:06PM EDT | 2024-07-19 | 3.40 | 3.35 | 3.45 | -0.36 | -9.57% | 17 | 16,206 | 14.50% |
| TLT240816P00090000 | 2024-04-26 2:26PM EDT | 2024-08-16 | 3.75 | 3.70 | 3.80 | -0.39 | -9.42% | 12 | 1,661 | 14.41% |
| TLT240920P00090000 | 2024-04-26 2:38PM EDT | 2024-09-20 | 4.07 | 4.05 | 4.20 | -0.43 | -9.56% | 171 | 9,214 | 14.39% |
| TLT240930P00090000 | 2024-04-23 1:15PM EDT | 2024-09-30 | 4.01 | 4.10 | 4.25 | +0.46 | +12.96% | 1 | 759 | 14.15% |
| TLT241018P00090000 | 2024-04-26 3:48PM EDT | 2024-10-18 | 4.41 | 4.30 | 4.45 | -0.25 | -5.36% | 20 | 5,980 | 14.23% |
| TLT241115P00090000 | 2024-04-26 3:49PM EDT | 2024-11-15 | 4.77 | 4.65 | 4.80 | -0.23 | -4.60% | 17 | 22,610 | 14.56% |
| TLT241220P00090000 | 2024-04-26 2:35PM EDT | 2024-12-20 | 5.05 | 5.00 | 5.10 | -0.48 | -8.68% | 31 | 5,366 | 14.52% |
| TLT241231P00090000 | 2024-04-26 12:35PM EDT | 2024-12-31 | 5.05 | 5.05 | 5.20 | -0.34 | -6.31% | 16 | 723 | 14.54% |
| TLT250117P00090000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 5.26 | 5.15 | 5.35 | -0.19 | -3.49% | 11 | 16,692 | 14.56% |
| TLT250221P00090000 | 2024-04-25 9:45AM EDT | 2025-02-21 | 5.84 | 5.35 | 5.60 | 0.00 | - | 1 | 526 | 14.48% |
| TLT250321P00090000 | 2024-04-25 10:55AM EDT | 2025-03-21 | 5.90 | 5.50 | 5.80 | 0.00 | - | 202 | 10,618 | 14.45% |
| TLT250331P00090000 | 2024-04-17 1:53PM EDT | 2025-03-31 | 5.06 | 5.55 | 5.85 | 0.00 | - | 32 | 98 | 14.39% |
| TLT250417P00090000 | 2024-04-25 9:30AM EDT | 2025-04-17 | 6.22 | 5.65 | 6.00 | 0.00 | - | 1 | 49 | 14.47% |
| TLT260116P00090000 | 2024-04-26 3:03PM EDT | 2026-01-16 | 7.27 | 7.05 | 7.30 | -0.07 | -0.95% | 72 | 2,107 | 13.70% |
