La bourse ferme dans 1 h 51 min
CAC 40
7 576,16 -86,14 (-1,12 %) Euro Stoxx 50
4 897,23 -38,74 (-0,78 %) Dow Jones
38 977,57 -134,59 (-0,34 %) EUR/USD
1,0673 -0,0042 (-0,39 %) Gold future
2 308,40 -22,40 (-0,96 %) Bitcoin EUR
57 792,43 +546,60 (+0,95 %)
Amplify Transformational Data Sharing ETF (BLOK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:38AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK250117C00010000 | 2024-05-15 1:47PM EDT | 10.00 | 22.62 | 23.80 | 27.70 | 0.00 | - | 5 | 0 | 71.48% |
| BLOK250117C00012000 | 2023-11-29 12:24PM EDT | 12.00 | 12.20 | 15.50 | 20.50 | 0.00 | - | 10 | 0 | 0.00% |
| BLOK250117C00014000 | 2023-07-05 12:10PM EDT | 14.00 | 10.00 | 8.90 | 12.90 | 0.00 | - | 2 | 2 | 0.00% |
| BLOK250117C00015000 | 2024-05-06 3:20PM EDT | 15.00 | 17.80 | 18.70 | 22.40 | 0.00 | - | 7 | 20 | 118.16% |
| BLOK250117C00016000 | 2023-09-26 12:07PM EDT | 16.00 | 5.40 | 5.40 | 6.40 | 0.00 | - | 2 | 8 | 0.00% |
| BLOK250117C00017000 | 2023-04-27 1:34PM EDT | 17.00 | 4.80 | 3.20 | 5.00 | 0.00 | - | - | 2 | 0.00% |
| BLOK250117C00018000 | 2023-10-24 3:33PM EDT | 18.00 | 5.00 | 6.00 | 8.00 | 0.00 | - | 1 | 1 | 0.00% |
| BLOK250117C00019000 | 2024-02-26 11:07AM EDT | 19.00 | 13.70 | 16.50 | 18.60 | 0.00 | - | 1 | 7 | 72.12% |
| BLOK250117C00020000 | 2024-05-06 2:43PM EDT | 20.00 | 13.10 | 14.00 | 16.90 | 0.00 | - | 5 | 92 | 75.49% |
| BLOK250117C00021000 | 2024-05-08 9:30AM EDT | 21.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| BLOK250117C00022000 | 2024-03-25 10:10AM EDT | 22.00 | 14.62 | 10.90 | 12.40 | 0.00 | - | 10 | 126 | 0.00% |
| BLOK250117C00023000 | 2024-02-20 4:18PM EDT | 23.00 | 9.90 | 13.00 | 14.20 | 0.00 | - | 1 | 41 | 55.42% |
| BLOK250117C00024000 | 2024-03-25 10:00AM EDT | 24.00 | 12.92 | 9.10 | 10.90 | 0.00 | - | 15 | 12 | 0.00% |
| BLOK250117C00025000 | 2024-06-07 12:29PM EDT | 25.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 510 | 423 | 0.00% |
| BLOK250117C00026000 | 2024-03-06 3:16PM EDT | 26.00 | 10.31 | 9.30 | 10.50 | 0.00 | - | 1 | 5 | 41.90% |
| BLOK250117C00027000 | 2024-02-26 4:57PM EDT | 27.00 | 8.51 | 10.50 | 11.60 | 0.00 | - | 7 | 23 | 61.04% |
| BLOK250117C00028000 | 2024-06-07 11:49AM EDT | 28.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| BLOK250117C00029000 | 2024-02-28 1:19PM EDT | 29.00 | 8.60 | 9.30 | 10.50 | 0.00 | - | 4 | 14 | 62.07% |
| BLOK250117C00030000 | 2024-05-28 11:06AM EDT | 30.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| BLOK250117C00031000 | 2024-04-10 9:52AM EDT | 31.00 | 6.40 | 4.10 | 4.80 | 0.00 | - | 8 | 230 | 12.11% |
| BLOK250117C00032000 | 2024-05-17 1:58PM EDT | 32.00 | 4.90 | 6.30 | 7.50 | 0.00 | - | 4 | 209 | 54.00% |
| BLOK250117C00033000 | 2024-06-13 1:58PM EDT | 33.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| BLOK250117C00034000 | 2024-02-12 11:38AM EDT | 34.00 | 3.50 | 5.90 | 6.70 | 0.00 | - | 3 | 6 | 51.98% |
| BLOK250117C00035000 | 2024-06-20 9:55AM EDT | 35.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| BLOK250117C00036000 | 2024-06-20 1:27PM EDT | 36.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 0.39% |
| BLOK250117C00037000 | 2024-02-12 2:29PM EDT | 37.00 | 2.30 | 4.10 | 5.30 | 0.00 | - | 1 | 7 | 54.69% |
| BLOK250117C00038000 | 2024-06-21 3:54PM EDT | 38.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 722 | 1.56% |
| BLOK250117C00040000 | 2024-03-15 11:27AM EDT | 40.00 | 3.40 | 1.95 | 2.75 | 0.00 | - | 1 | 95 | 40.50% |
| BLOK250117C00041000 | 2024-01-22 3:38PM EDT | 41.00 | 1.51 | 1.65 | 2.25 | 0.00 | - | - | 1 | 38.40% |
| BLOK250117C00042000 | 2024-05-10 3:23PM EDT | 42.00 | 1.48 | 0.00 | 2.55 | 0.00 | - | 10 | 40 | 43.95% |
| BLOK250117C00045000 | 2024-06-21 9:32AM EDT | 45.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 6.25% |
| BLOK250117C00050000 | 2024-06-25 9:30AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | -0.40 | -44.44% | 1 | 508 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK250117P00009000 | 2023-05-17 11:24AM EDT | 9.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | - | 3 | 120.90% |
| BLOK250117P00015000 | 2024-06-06 11:03AM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| BLOK250117P00017000 | 2024-01-17 10:45AM EDT | 17.00 | 1.50 | 0.00 | 1.95 | 0.00 | - | 5 | 7 | 86.52% |
| BLOK250117P00019000 | 2024-01-12 12:05PM EDT | 19.00 | 1.60 | 0.15 | 4.90 | 0.00 | - | 1 | 10 | 108.15% |
| BLOK250117P00020000 | 2024-03-01 12:33PM EDT | 20.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 99.41% |
| BLOK250117P00021000 | 2024-02-28 2:24PM EDT | 21.00 | 0.80 | 0.60 | 1.55 | 0.00 | - | 2 | 148 | 68.36% |
| BLOK250117P00023000 | 2024-06-24 3:12PM EDT | 23.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| BLOK250117P00024000 | 2023-12-22 11:43AM EDT | 24.00 | 2.95 | 3.00 | 5.70 | 0.00 | - | 3 | 12 | 104.83% |
| BLOK250117P00025000 | 2024-01-26 12:34PM EDT | 25.00 | 3.90 | 1.30 | 3.90 | 0.00 | - | 10 | 11 | 74.56% |
| BLOK250117P00027000 | 2024-05-17 9:37AM EDT | 27.00 | 1.90 | 1.10 | 2.25 | 0.00 | - | 9 | 10 | 52.10% |
| BLOK250117P00028000 | 2024-02-27 11:55AM EDT | 28.00 | 2.92 | 1.55 | 4.20 | 0.00 | - | 5 | 5 | 63.28% |
| BLOK250117P00030000 | 2024-04-16 9:30AM EDT | 30.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| BLOK250117P00031000 | 2024-06-12 9:30AM EDT | 31.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BLOK250117P00032000 | 2024-04-04 10:40AM EDT | 32.00 | 4.20 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 69.36% |
| BLOK250117P00035000 | 2024-06-24 9:38AM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.78% |
| BLOK250117P00036000 | 2024-05-06 2:12PM EDT | 36.00 | 6.70 | 4.30 | 7.00 | 0.00 | - | 1 | 1 | 51.59% |
| BLOK250117P00038000 | 2023-12-21 12:21PM EDT | 38.00 | 11.00 | 11.80 | 14.80 | 0.00 | - | 1 | 1 | 113.14% |
| BLOK250117P00041000 | 2024-03-07 12:27PM EDT | 41.00 | 9.60 | 9.20 | 11.70 | 0.00 | - | 27 | 67 | 66.17% |
| BLOK250117P00045000 | 2024-01-17 12:58PM EDT | 45.00 | 19.10 | 13.10 | 15.90 | 0.00 | - | - | 1 | 76.78% |
