La bourse ferme dans 7 h 8 min
CAC 40
8 106,86 +11,89 (+0,15 %) Euro Stoxx 50
5 041,56 +6,15 (+0,12 %) Dow Jones
39 069,59 +4,29 (+0,01 %) EUR/USD
1,0852 +0,0002 (+0,0217 %) Gold future
2 342,60 +8,10 (+0,35 %) BTC-EUR
63 375,64 -564,09 (-0,88 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK240816C00022000 | 2024-01-18 4:44PM EDT | 22.00 | 6.55 | 10.10 | 11.50 | 0.00 | - | 1 | 1 | 0.00% |
| BLOK240816C00027000 | 2024-05-21 12:03PM EDT | 27.00 | 7.20 | 7.00 | 7.60 | 0.00 | - | 1 | 63 | 55.37% |
| BLOK240816C00028000 | 2024-04-11 11:29AM EDT | 28.00 | 6.44 | 4.40 | 4.80 | 0.00 | - | 6 | 185 | 0.00% |
| BLOK240816C00029000 | 2024-02-15 2:17PM EDT | 29.00 | 5.50 | 6.80 | 7.70 | 0.00 | - | 3 | 50 | 76.32% |
| BLOK240816C00030000 | 2024-05-03 9:30AM EDT | 30.00 | 3.80 | 3.70 | 5.10 | 0.00 | - | 1 | 442 | 47.56% |
| BLOK240816C00031000 | 2024-05-17 12:14PM EDT | 31.00 | 3.65 | 3.60 | 5.20 | 0.00 | - | 3 | 36 | 60.28% |
| BLOK240816C00032000 | 2024-05-15 9:30AM EDT | 32.00 | 2.65 | 3.10 | 3.70 | 0.00 | - | 3 | 24 | 44.31% |
| BLOK240816C00033000 | 2024-05-23 9:47AM EDT | 33.00 | 2.62 | 2.70 | 3.30 | 0.00 | - | 1 | 448 | 46.39% |
| BLOK240816C00034000 | 2024-05-22 3:43PM EDT | 34.00 | 2.60 | 2.15 | 2.90 | 0.00 | - | 1 | 110 | 47.46% |
| BLOK240816C00035000 | 2024-05-24 9:41AM EDT | 35.00 | 1.71 | 1.80 | 2.40 | -0.09 | -5.00% | 2 | 392 | 46.14% |
| BLOK240816C00036000 | 2024-05-23 9:58AM EDT | 36.00 | 1.34 | 1.40 | 1.90 | 0.00 | - | 1 | 337 | 43.99% |
| BLOK240816C00037000 | 2024-05-20 10:11AM EDT | 37.00 | 1.13 | 0.00 | 1.70 | 0.00 | - | 7 | 96 | 45.90% |
| BLOK240816C00038000 | 2024-05-22 12:25PM EDT | 38.00 | 1.20 | 0.00 | 1.45 | 0.00 | - | 4 | 57 | 46.34% |
| BLOK240816C00039000 | 2024-05-20 3:46PM EDT | 39.00 | 0.87 | 0.65 | 1.10 | 0.00 | - | 11 | 162 | 44.29% |
| BLOK240816C00040000 | 2024-05-24 10:15AM EDT | 40.00 | 0.60 | 0.40 | 0.95 | +0.10 | +20.00% | 2 | 61 | 45.22% |
| BLOK240816C00041000 | 2024-02-27 4:18PM EDT | 41.00 | 1.35 | 2.00 | 2.65 | 0.00 | - | 2 | 1 | 73.73% |
| BLOK240816C00042000 | 2024-05-17 11:02AM EDT | 42.00 | 0.52 | 0.15 | 0.80 | 0.00 | - | 1 | 99 | 48.88% |
| BLOK240816C00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 1 | 37 | 47.07% |
| BLOK240816C00050000 | 2024-05-13 3:39PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 18 | 57.72% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK240816P00020000 | 2024-03-28 10:13AM EDT | 20.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 1 | 20 | 91.89% |
| BLOK240816P00022000 | 2024-04-16 9:30AM EDT | 22.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BLOK240816P00023000 | 2024-03-15 3:09PM EDT | 23.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | 1 | 3 | 114.60% |
| BLOK240816P00024000 | 2024-02-29 3:19PM EDT | 24.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | - | 1 | 74.12% |
| BLOK240816P00025000 | 2024-02-29 10:52AM EDT | 25.00 | 0.60 | 0.15 | 1.10 | 0.00 | - | 1 | 1 | 60.25% |
| BLOK240816P00027000 | 2024-03-05 1:03PM EDT | 27.00 | 1.20 | 0.10 | 4.50 | 0.00 | - | 10 | 11 | 87.26% |
| BLOK240816P00028000 | 2024-05-07 2:40PM EDT | 28.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 81.64% |
| BLOK240816P00029000 | 2024-04-30 10:30AM EDT | 29.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 12 | 25 | 74.10% |
| BLOK240816P00030000 | 2024-05-15 9:36AM EDT | 30.00 | 1.45 | 0.00 | 2.45 | 0.00 | - | 1 | 6 | 67.48% |
| BLOK240816P00031000 | 2024-05-14 12:08PM EDT | 31.00 | 1.90 | 1.20 | 1.75 | 0.00 | - | 48 | 142 | 47.75% |
| BLOK240816P00032000 | 2024-05-07 11:16AM EDT | 32.00 | 2.40 | 1.35 | 2.25 | 0.00 | - | 1 | 31 | 49.00% |
| BLOK240816P00033000 | 2024-04-22 2:13PM EDT | 33.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BLOK240816P00034000 | 2024-04-19 10:07AM EDT | 34.00 | 4.55 | 2.70 | 4.90 | 0.00 | - | 1 | 2 | 57.40% |
| BLOK240816P00035000 | 2023-12-27 10:57AM EDT | 35.00 | 6.50 | 8.00 | 11.00 | 0.00 | - | - | 31 | 138.67% |
| BLOK240816P00038000 | 2024-05-22 12:14PM EDT | 38.00 | 4.80 | 4.00 | 7.50 | 0.00 | - | 10 | 10 | 75.44% |
| BLOK240816P00040000 | 2024-04-23 10:15AM EDT | 40.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
