La bourse est fermée
Dow Jones
39 308,00 -23,90 (-0,06 %) Nasdaq
18 188,30 +159,54 (+0,88 %) Nikkei 225
40 913,65 +332,89 (+0,82 %) EUR/USD
1,0815 +0,0028 (+0,26 %) HANG SENG
18 028,28 +49,71 (+0,28 %) Bitcoin EUR
53 745,06 -1 994,79 (-3,58 %)
Vanguard Long-Term Treasury Index Fund ETF Shares (VGLT)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VGLT241115C00047000 | 2024-06-14 12:20PM EDT | 47.00 | 12.33 | 10.70 | 11.00 | 0.00 | - | 5 | 6 | 25.39% |
| VGLT241115C00050000 | 2024-05-20 11:56AM EDT | 50.00 | 7.55 | 9.20 | 9.70 | 0.00 | - | 46 | 12 | 38.16% |
| VGLT241115C00051000 | 2024-06-10 9:30AM EDT | 51.00 | 6.70 | 6.90 | 7.30 | 0.00 | - | - | 0 | 21.31% |
| VGLT241115C00054000 | 2024-06-21 9:53AM EDT | 54.00 | 5.47 | 4.30 | 4.70 | 0.00 | - | 1 | 0 | 18.14% |
| VGLT241115C00055000 | 2024-06-12 12:23PM EDT | 55.00 | 4.70 | 3.60 | 3.90 | 0.00 | - | - | 0 | 17.13% |
| VGLT241115C00056000 | 2024-06-25 3:05PM EDT | 56.00 | 4.00 | 2.95 | 3.20 | 0.00 | - | 4 | 23 | 16.54% |
| VGLT241115C00057000 | 2024-07-01 12:35PM EDT | 57.00 | 1.88 | 2.35 | 2.60 | 0.00 | - | 2 | 0 | 16.25% |
| VGLT241115C00058000 | 2024-06-28 3:57PM EDT | 58.00 | 1.90 | 1.80 | 2.05 | 0.00 | - | 1 | 86 | 15.82% |
| VGLT241115C00059000 | 2024-06-26 3:50PM EDT | 59.00 | 1.78 | 1.35 | 1.60 | 0.00 | - | 2 | 0 | 15.61% |
| VGLT241115C00060000 | 2024-07-01 2:09PM EDT | 60.00 | 0.85 | 1.00 | 1.25 | 0.00 | - | 1 | 174 | 15.63% |
| VGLT241115C00061000 | 2024-07-02 9:30AM EDT | 61.00 | 0.51 | 0.70 | 0.95 | 0.00 | - | 10 | 53 | 15.55% |
| VGLT241115C00062000 | 2024-07-03 9:30AM EDT | 62.00 | 0.44 | 0.45 | 0.75 | -0.61 | -58.10% | 5 | 0 | 15.85% |
| VGLT241115C00063000 | 2024-06-14 12:31PM EDT | 63.00 | 0.28 | 0.30 | 0.60 | -0.50 | -64.10% | 3 | 34 | 16.25% |
| VGLT241115C00064000 | 2024-07-03 9:53AM EDT | 64.00 | 0.22 | 0.25 | 0.45 | -0.38 | -63.33% | 2 | 15 | 16.29% |
| VGLT241115C00065000 | 2024-06-25 2:27PM EDT | 65.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 2 | 14 | 15.82% |
| VGLT241115C00066000 | 2024-06-07 9:32AM EDT | 66.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 3 | 2 | 17.97% |
| VGLT241115C00068000 | 2024-06-28 10:40AM EDT | 68.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 19.02% |
| VGLT241115C00070000 | 2024-03-18 10:45AM EDT | 70.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | - | 1 | 21.46% |
| VGLT241115C00071000 | 2024-06-17 3:58PM EDT | 71.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 21.56% |
Options de ventepour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VGLT241115P00047000 | 2024-03-18 9:30AM EDT | 47.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | - | 2 | 24.46% |
| VGLT241115P00048000 | 2024-03-28 2:26PM EDT | 48.00 | 0.10 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 24.27% |
| VGLT241115P00050000 | 2024-05-01 2:41PM EDT | 50.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | - | 1 | 20.17% |
| VGLT241115P00051000 | 2024-05-15 3:59PM EDT | 51.00 | 0.28 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 15.82% |
| VGLT241115P00052000 | 2024-07-02 11:26AM EDT | 52.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 2 | 13 | 16.07% |
| VGLT241115P00053000 | 2024-05-29 12:05PM EDT | 53.00 | 0.80 | 0.35 | 0.50 | 0.00 | - | 2 | 15 | 15.16% |
| VGLT241115P00054000 | 2024-06-17 10:58AM EDT | 54.00 | 0.45 | 0.50 | 0.80 | 0.00 | - | 400 | 425 | 15.89% |
| VGLT241115P00055000 | 2024-07-01 12:08PM EDT | 55.00 | 1.15 | 0.75 | 1.05 | 0.00 | - | 6 | 0 | 15.50% |
| VGLT241115P00056000 | 2024-07-01 1:40PM EDT | 56.00 | 1.55 | 1.05 | 1.35 | 0.00 | - | 5 | 0 | 15.04% |
| VGLT241115P00057000 | 2024-06-26 10:29AM EDT | 57.00 | 1.23 | 1.45 | 1.70 | 0.00 | - | 400 | 405 | 14.45% |
| VGLT241115P00058000 | 2024-06-28 12:32PM EDT | 58.00 | 1.92 | 1.90 | 2.15 | 0.00 | - | 1 | 1,369 | 14.05% |
| VGLT241115P00059000 | 2024-06-17 11:05AM EDT | 59.00 | 2.10 | 2.45 | 2.70 | 0.00 | - | - | 0 | 13.81% |
| VGLT241115P00062000 | 2024-06-28 12:32PM EDT | 62.00 | 4.54 | 4.50 | 4.90 | 0.00 | - | 1 | 1 | 13.97% |
| VGLT241115P00065000 | 2024-05-23 12:01PM EDT | 65.00 | 7.96 | 6.10 | 6.60 | 0.00 | - | 3 | 0 | 0.00% |
