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
58 817,97 -1 435,13 (-2,38 %)
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:92.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501C00092000 | 2024-04-26 3:05PM EDT | 2024-05-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 62 | 1,153 | 18.36% |
| TLT240503C00092000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 309 | 3,163 | 17.68% |
| TLT240510C00092000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.11 | 0.00 | - | 424 | 3,679 | 15.63% |
| TLT240517C00092000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.20 | 0.00 | - | 823 | 34,955 | 15.04% |
| TLT240524C00092000 | 2024-04-26 2:14PM EDT | 2024-05-24 | 0.28 | 0.28 | 0.30 | +0.03 | +12.00% | 63 | 1,706 | 14.84% |
| TLT240531C00092000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 0.37 | 0.37 | 0.39 | +0.06 | +19.35% | 85 | 639 | 14.58% |
| TLT240621C00092000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 0.72 | 0.72 | 0.73 | +0.06 | +9.09% | 432 | 7,180 | 14.87% |
| TLT240628C00092000 | 2024-04-26 3:55PM EDT | 2024-06-28 | 0.82 | 0.83 | 0.86 | +0.03 | +3.80% | 134 | 376 | 15.14% |
| TLT240719C00092000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 1.12 | 1.11 | 1.14 | +0.05 | +4.67% | 52 | 6,145 | 15.06% |
| TLT240816C00092000 | 2024-04-26 1:38PM EDT | 2024-08-16 | 1.51 | 1.52 | 1.55 | +0.06 | +4.14% | 41 | 1,983 | 15.42% |
| TLT240920C00092000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 1.98 | 1.99 | 2.04 | +0.09 | +4.76% | 62 | 6,228 | 15.84% |
| TLT240930C00092000 | 2024-04-26 1:30PM EDT | 2024-09-30 | 2.09 | 2.08 | 2.15 | +0.09 | +4.50% | 6 | 1,327 | 15.83% |
| TLT241018C00092000 | 2024-04-26 12:18PM EDT | 2024-10-18 | 2.29 | 2.30 | 2.37 | +0.10 | +4.57% | 5 | 889 | 15.95% |
| TLT241115C00092000 | 2024-04-26 3:37PM EDT | 2024-11-15 | 2.74 | 2.73 | 2.81 | +0.23 | +9.16% | 5 | 6,250 | 16.56% |
| TLT241220C00092000 | 2024-04-26 12:18PM EDT | 2024-12-20 | 3.15 | 3.05 | 3.25 | +0.15 | +5.00% | 11 | 426 | 16.90% |
| TLT241231C00092000 | 2024-04-26 2:25PM EDT | 2024-12-31 | 3.21 | 3.15 | 3.30 | +0.21 | +7.00% | 2 | 139 | 16.69% |
| TLT250117C00092000 | 2024-04-26 3:09PM EDT | 2025-01-17 | 3.43 | 3.30 | 3.50 | +0.20 | +6.19% | 21 | 1,518 | 16.83% |
| TLT250221C00092000 | 2024-04-23 12:21PM EDT | 2025-02-21 | 4.26 | 3.65 | 3.90 | 0.00 | - | 2 | 21 | 17.10% |
| TLT250321C00092000 | 2024-04-26 10:35AM EDT | 2025-03-21 | 4.15 | 3.85 | 4.20 | -0.35 | -7.78% | 1 | 103 | 17.27% |
| TLT250331C00092000 | 2024-04-26 10:15AM EDT | 2025-03-31 | 4.25 | 4.00 | 4.30 | +0.29 | +7.32% | 2 | 224 | 17.31% |
| TLT250417C00092000 | 2024-04-26 1:25PM EDT | 2025-04-17 | 4.25 | 4.20 | 4.45 | -0.60 | -12.37% | 1 | 12 | 17.33% |
| TLT260116C00092000 | 2024-04-25 3:14PM EDT | 2026-01-16 | 6.43 | 6.60 | 7.15 | 0.00 | - | 49 | 1,302 | 18.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240501P00092000 | 2024-04-26 1:30PM EDT | 2024-05-01 | 4.05 | 3.95 | 4.10 | +0.04 | +1.00% | 21 | 21 | 36.72% |
| TLT240503P00092000 | 2024-04-26 1:02PM EDT | 2024-05-03 | 4.06 | 3.95 | 4.10 | -0.52 | -11.35% | 70 | 2,373 | 31.01% |
| TLT240510P00092000 | 2024-04-25 3:00PM EDT | 2024-05-10 | 4.56 | 4.00 | 4.10 | 0.00 | - | 18 | 616 | 21.92% |
| TLT240517P00092000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 4.07 | 4.00 | 4.15 | -0.48 | -10.55% | 411 | 15,506 | 18.82% |
| TLT240524P00092000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 4.09 | 4.05 | 4.15 | +0.01 | +0.25% | 1 | 376 | 16.31% |
| TLT240531P00092000 | 2024-04-26 1:03PM EDT | 2024-05-31 | 4.14 | 4.10 | 4.20 | -0.49 | -10.58% | 350 | 489 | 15.26% |
| TLT240621P00092000 | 2024-04-26 3:00PM EDT | 2024-06-21 | 4.38 | 4.35 | 4.45 | -0.46 | -9.50% | 26 | 17,861 | 14.53% |
| TLT240628P00092000 | 2024-04-25 11:16AM EDT | 2024-06-28 | 4.29 | 4.40 | 4.50 | -0.66 | -13.33% | 1 | 648 | 14.12% |
| TLT240719P00092000 | 2024-04-26 1:55PM EDT | 2024-07-19 | 4.72 | 4.70 | 4.80 | -0.49 | -9.40% | 5 | 2,218 | 14.39% |
| TLT240816P00092000 | 2024-04-26 11:17AM EDT | 2024-08-16 | 5.03 | 5.00 | 5.10 | -0.37 | -6.85% | 52 | 6,832 | 14.23% |
| TLT240920P00092000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 5.35 | 5.30 | 5.45 | -0.40 | -6.96% | 511 | 3,910 | 14.16% |
| TLT240930P00092000 | 2024-04-24 2:27PM EDT | 2024-09-30 | 5.45 | 5.35 | 5.50 | 0.00 | - | 5 | 48 | 13.94% |
| TLT241018P00092000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 5.43 | 5.50 | 5.65 | -0.70 | -11.42% | 2 | 523 | 13.87% |
| TLT241115P00092000 | 2024-04-26 2:38PM EDT | 2024-11-15 | 5.90 | 5.85 | 6.00 | -0.33 | -5.30% | 1 | 648 | 14.31% |
| TLT241220P00092000 | 2024-04-24 9:58AM EDT | 2024-12-20 | 6.17 | 6.15 | 6.30 | 0.00 | - | 1 | 352 | 14.33% |
| TLT241231P00092000 | 2024-04-24 11:43AM EDT | 2024-12-31 | 6.30 | 6.20 | 6.35 | 0.00 | - | 1 | 276 | 14.19% |
| TLT250117P00092000 | 2024-04-26 1:52PM EDT | 2025-01-17 | 6.35 | 6.25 | 6.40 | -0.33 | -4.94% | 411 | 6,353 | 13.90% |
| TLT250221P00092000 | 2024-04-17 1:25PM EDT | 2025-02-21 | 6.00 | 6.45 | 6.75 | 0.00 | - | 5 | 192 | 14.20% |
| TLT250321P00092000 | 2024-04-23 11:05AM EDT | 2025-03-21 | 6.09 | 6.65 | 6.95 | 0.00 | - | 1 | 93 | 14.21% |
| TLT250331P00092000 | 2024-04-16 12:28PM EDT | 2025-03-31 | 6.56 | 6.70 | 7.00 | 0.00 | - | 3 | 50 | 14.15% |
| TLT260116P00092000 | 2024-04-25 3:36PM EDT | 2026-01-16 | 8.60 | 8.15 | 8.75 | 0.00 | - | 21 | 1,268 | 14.23% |
