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
58 831,43 -1 469,42 (-2,44 %)
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:91.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501C00091000 | 2024-04-26 3:59PM EDT | 2024-05-01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 314 | 2,617 | 15.43% |
| TLT240503C00091000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1,387 | 20,239 | 15.72% |
| TLT240510C00091000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.16 | 0.18 | 0.19 | -0.03 | -15.79% | 1,762 | 10,722 | 14.75% |
| TLT240517C00091000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.34 | 0.33 | 0.35 | +0.03 | +9.68% | 799 | 27,434 | 14.99% |
| TLT240524C00091000 | 2024-04-26 1:13PM EDT | 2024-05-24 | 0.45 | 0.46 | 0.48 | +0.06 | +15.38% | 45 | 530 | 14.80% |
| TLT240531C00091000 | 2024-04-26 3:02PM EDT | 2024-05-31 | 0.57 | 0.58 | 0.60 | +0.07 | +14.00% | 183 | 30,675 | 14.62% |
| TLT240621C00091000 | 2024-04-26 3:12PM EDT | 2024-06-21 | 0.98 | 0.99 | 1.00 | +0.09 | +10.11% | 1,881 | 5,904 | 14.98% |
| TLT240628C00091000 | 2024-04-26 2:46PM EDT | 2024-06-28 | 1.14 | 1.12 | 1.15 | +0.10 | +9.62% | 17 | 587 | 15.27% |
| TLT240719C00091000 | 2024-04-26 3:05PM EDT | 2024-07-19 | 1.43 | 1.42 | 1.46 | +0.07 | +5.15% | 36 | 4,087 | 15.22% |
| TLT240816C00091000 | 2024-04-26 2:36PM EDT | 2024-08-16 | 1.87 | 1.86 | 1.89 | +0.09 | +5.06% | 40 | 1,575 | 15.53% |
| TLT240920C00091000 | 2024-04-26 2:23PM EDT | 2024-09-20 | 2.35 | 2.35 | 2.41 | +0.13 | +5.86% | 38 | 1,122 | 15.97% |
| TLT240930C00091000 | 2024-04-11 9:45AM EDT | 2024-09-30 | 3.79 | 2.45 | 2.52 | 0.00 | - | 1 | 103 | 15.95% |
| TLT241018C00091000 | 2024-04-26 10:40AM EDT | 2024-10-18 | 2.79 | 2.66 | 2.74 | +0.28 | +11.16% | 1 | 263 | 16.03% |
| TLT241115C00091000 | 2024-04-25 11:05AM EDT | 2024-11-15 | 2.96 | 3.10 | 3.20 | 0.00 | - | 2 | 297 | 16.68% |
| TLT241220C00091000 | 2024-04-25 9:58AM EDT | 2024-12-20 | 3.30 | 3.45 | 3.60 | 0.00 | - | 1 | 7,559 | 16.82% |
| TLT241231C00091000 | 2024-04-26 9:49AM EDT | 2024-12-31 | 3.65 | 3.55 | 3.70 | -0.15 | -3.95% | 1 | 343 | 16.80% |
| TLT250117C00091000 | 2024-04-26 2:01PM EDT | 2025-01-17 | 3.78 | 3.75 | 3.90 | +0.28 | +8.00% | 103 | 1,296 | 16.93% |
| TLT250221C00091000 | 2024-04-10 11:37AM EDT | 2025-02-21 | 5.90 | 4.05 | 4.30 | 0.00 | - | 2 | 19 | 17.17% |
| TLT250321C00091000 | 2024-04-25 1:20PM EDT | 2025-03-21 | 4.15 | 4.30 | 4.55 | 0.00 | - | 1 | 98 | 17.18% |
| TLT250331C00091000 | 2024-04-25 12:48PM EDT | 2025-03-31 | 4.65 | 4.45 | 4.70 | +0.20 | +4.49% | 1 | 6,139 | 17.37% |
| TLT260116C00091000 | 2024-04-26 12:18PM EDT | 2026-01-16 | 7.10 | 6.45 | 7.25 | -0.14 | -1.93% | 2 | 304 | 18.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501P00091000 | 2024-04-26 3:26PM EDT | 2024-05-01 | 2.99 | 3.00 | 3.10 | -0.67 | -18.31% | 103 | 60 | 30.37% |
| TLT240503P00091000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 3.05 | 3.00 | 3.10 | -0.50 | -14.08% | 157 | 1,316 | 25.68% |
| TLT240510P00091000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 2.96 | 3.05 | 3.15 | -0.64 | -17.78% | 11 | 683 | 19.19% |
| TLT240517P00091000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 3.17 | 3.15 | 3.25 | -0.48 | -13.15% | 104 | 41,298 | 17.24% |
| TLT240524P00091000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 3.20 | 3.20 | 3.30 | -0.70 | -17.95% | 3 | 4,257 | 15.60% |
| TLT240531P00091000 | 2024-04-25 9:42AM EDT | 2024-05-31 | 3.96 | 3.25 | 3.35 | 0.00 | - | 20 | 150 | 14.53% |
| TLT240621P00091000 | 2024-04-26 3:22PM EDT | 2024-06-21 | 3.63 | 3.65 | 3.70 | -0.42 | -10.37% | 19 | 6,131 | 14.49% |
| TLT240628P00091000 | 2024-04-26 1:51PM EDT | 2024-06-28 | 3.75 | 3.70 | 3.80 | -0.61 | -13.99% | 1 | 810 | 14.44% |
| TLT240719P00091000 | 2024-04-26 1:36PM EDT | 2024-07-19 | 4.05 | 4.00 | 4.10 | -0.36 | -8.16% | 21 | 1,187 | 14.47% |
| TLT240816P00091000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 4.30 | 4.30 | 4.40 | -0.70 | -14.00% | 59 | 657 | 14.19% |
| TLT240920P00091000 | 2024-04-25 9:48AM EDT | 2024-09-20 | 5.19 | 4.65 | 4.80 | 0.00 | - | 1 | 4,683 | 14.27% |
| TLT240930P00091000 | 2024-04-26 9:44AM EDT | 2024-09-30 | 4.60 | 4.70 | 4.85 | -0.10 | -2.13% | 1 | 133 | 14.04% |
| TLT241018P00091000 | 2024-04-25 3:47PM EDT | 2024-10-18 | 5.26 | 4.90 | 5.05 | 0.00 | - | 4 | 290 | 14.15% |
| TLT241115P00091000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 5.70 | 5.25 | 5.35 | 0.00 | - | 1 | 3,531 | 14.32% |
| TLT241220P00091000 | 2024-04-26 10:01AM EDT | 2024-12-20 | 5.44 | 5.55 | 5.70 | -0.16 | -2.86% | 1 | 812 | 14.48% |
| TLT241231P00091000 | 2024-04-18 1:54PM EDT | 2024-12-31 | 5.34 | 5.60 | 5.75 | 0.00 | - | 30 | 106 | 14.34% |
| TLT250117P00091000 | 2024-04-25 10:55AM EDT | 2025-01-17 | 6.05 | 5.70 | 5.95 | 0.00 | - | 200 | 2,410 | 14.55% |
| TLT250221P00091000 | 2024-04-26 12:24PM EDT | 2025-02-21 | 5.97 | 5.90 | 6.10 | +0.75 | +14.37% | 20 | 252 | 14.16% |
| TLT250321P00091000 | 2024-04-25 2:27PM EDT | 2025-03-21 | 6.53 | 6.05 | 6.35 | 0.00 | - | 3 | 329 | 14.30% |
| TLT250331P00091000 | 2024-04-24 11:28AM EDT | 2025-03-31 | 6.15 | 6.10 | 6.40 | 0.00 | - | 1 | 44 | 14.24% |
| TLT250417P00091000 | 2024-04-23 11:20AM EDT | 2025-04-17 | 5.88 | 6.20 | 6.55 | 0.00 | - | 1 | 34 | 14.33% |
| TLT260116P00091000 | 2024-04-25 2:17PM EDT | 2026-01-16 | 8.01 | 7.45 | 8.45 | 0.00 | - | 31 | 763 | 14.91% |
