La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 426,18 +3 389,14 (+6,16 %)
Amplify Transformational Data Sharing ETF (BLOK)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK240517C00015000 | 2024-02-12 1:17PM EDT | 15.00 | 16.40 | 19.30 | 21.00 | 0.00 | - | 1 | 0 | 543.56% |
| BLOK240517C00017000 | 2023-11-13 11:03AM EDT | 17.00 | 5.10 | 8.60 | 11.00 | 0.00 | - | 1 | 2 | 0.00% |
| BLOK240517C00018000 | 2024-02-13 2:35PM EDT | 18.00 | 12.59 | 15.20 | 18.20 | 0.00 | - | 1 | 0 | 410.94% |
| BLOK240517C00020000 | 2024-02-22 3:17PM EDT | 20.00 | 12.20 | 13.90 | 16.30 | 0.00 | - | 1 | 0 | 384.57% |
| BLOK240517C00021000 | 2023-12-04 4:40PM EDT | 21.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BLOK240517C00022000 | 2024-04-30 3:12PM EDT | 22.00 | 8.78 | 9.20 | 11.30 | 0.00 | - | 1 | 22 | 112.11% |
| BLOK240517C00023000 | 2024-01-16 12:59PM EDT | 23.00 | 5.30 | 7.60 | 10.20 | 0.00 | - | 4 | 9 | 193.16% |
| BLOK240517C00024000 | 2024-01-25 11:05AM EDT | 24.00 | 4.00 | 6.30 | 8.10 | 0.00 | - | 1 | 61 | 0.00% |
| BLOK240517C00025000 | 2024-04-30 9:36AM EDT | 25.00 | 7.40 | 6.40 | 7.50 | 0.00 | - | 5 | 95 | 108.59% |
| BLOK240517C00026000 | 2024-02-27 10:30AM EDT | 26.00 | 8.40 | 8.70 | 11.50 | 0.00 | - | 1 | 26 | 294.43% |
| BLOK240517C00027000 | 2024-05-03 9:39AM EDT | 27.00 | 5.50 | 4.00 | 5.50 | -2.40 | -30.38% | 1 | 54 | 83.40% |
| BLOK240517C00028000 | 2024-05-03 2:26PM EDT | 28.00 | 4.29 | 3.20 | 4.90 | +0.79 | +22.57% | 2 | 169 | 95.61% |
| BLOK240517C00029000 | 2024-03-20 2:00PM EDT | 29.00 | 5.70 | 2.35 | 2.70 | 0.00 | - | 7 | 144 | 0.00% |
| BLOK240517C00030000 | 2024-05-01 11:17AM EDT | 30.00 | 1.17 | 1.90 | 2.75 | 0.00 | - | 2 | 346 | 58.69% |
| BLOK240517C00031000 | 2024-05-03 10:02AM EDT | 31.00 | 1.65 | 0.00 | 1.95 | +0.45 | +37.50% | 3 | 208 | 52.54% |
| BLOK240517C00032000 | 2024-05-02 1:08PM EDT | 32.00 | 0.75 | 1.00 | 1.20 | 0.00 | - | 5 | 153 | 44.82% |
| BLOK240517C00033000 | 2024-05-03 2:26PM EDT | 33.00 | 0.68 | 0.60 | 0.80 | +0.18 | +36.00% | 5 | 181 | 46.24% |
| BLOK240517C00035000 | 2024-05-02 1:29PM EDT | 35.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 158 | 941 | 50.00% |
| BLOK240517C00040000 | 2024-04-29 9:58AM EDT | 40.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 400 | 53.13% |
| BLOK240517C00045000 | 2024-04-18 9:39AM EDT | 45.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 288 | 95.31% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK240517P00021000 | 2024-02-26 1:04PM EDT | 21.00 | 0.12 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 224.90% |
| BLOK240517P00022000 | 2024-03-26 9:31AM EDT | 22.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 151.76% |
| BLOK240517P00023000 | 2024-04-17 2:29PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 219 | 79.69% |
| BLOK240517P00024000 | 2024-04-04 3:00PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 534 | 71.09% |
| BLOK240517P00025000 | 2024-04-16 10:49AM EDT | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 223 | 62.50% |
| BLOK240517P00026000 | 2024-04-22 1:36PM EDT | 26.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 137 | 53.91% |
| BLOK240517P00027000 | 2024-04-30 3:41PM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 458 | 51.56% |
| BLOK240517P00028000 | 2024-05-01 11:46AM EDT | 28.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 119 | 349 | 49.41% |
| BLOK240517P00029000 | 2024-05-03 9:57AM EDT | 29.00 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 4 | 69 | 48.15% |
| BLOK240517P00030000 | 2024-05-02 3:54PM EDT | 30.00 | 0.20 | 0.25 | 0.35 | -0.30 | -60.00% | 1 | 184 | 45.70% |
| BLOK240517P00031000 | 2024-04-30 9:30AM EDT | 31.00 | 0.86 | 0.40 | 0.60 | 0.00 | - | 3 | 27 | 43.75% |
| BLOK240517P00032000 | 2024-05-03 10:38AM EDT | 32.00 | 0.80 | 0.75 | 1.00 | -0.85 | -51.52% | 1 | 63 | 42.87% |
| BLOK240517P00033000 | 2024-04-30 10:12AM EDT | 33.00 | 2.10 | 1.30 | 4.20 | 0.00 | - | 1 | 11 | 90.53% |
| BLOK240517P00035000 | 2024-05-03 10:35AM EDT | 35.00 | 2.95 | 2.45 | 5.40 | -0.95 | -24.36% | 2 | 15 | 84.57% |
| BLOK240517P00040000 | 2024-04-01 3:19PM EDT | 40.00 | 5.30 | 7.80 | 12.00 | 0.00 | - | 1 | 1 | 180.08% |
