La bourse ferme dans 2 h 8 min
CAC 40
7 571,15 -91,15 (-1,19 %) Euro Stoxx 50
4 895,04 -40,93 (-0,83 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0676 -0,0040 (-0,37 %) Gold future
2 315,00 -15,80 (-0,68 %) Bitcoin EUR
57 577,03 +311,93 (+0,54 %)
Amplify Transformational Data Sharing ETF (BLOK)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour18 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK250718C00014000 | 2024-03-04 3:09PM EDT | 14.00 | 22.00 | 19.90 | 23.10 | 0.00 | - | 15 | 20 | 90.50% |
| BLOK250718C00015000 | 2024-04-18 3:49PM EDT | 15.00 | 16.50 | 16.60 | 20.00 | 0.00 | - | - | 1 | 0.00% |
| BLOK250718C00020000 | 2024-05-15 1:47PM EDT | 20.00 | 13.62 | 14.50 | 19.00 | 0.00 | - | 5 | 5 | 56.20% |
| BLOK250718C00021000 | 2024-05-03 2:58PM EDT | 21.00 | 13.00 | 11.40 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| BLOK250718C00025000 | 2024-04-30 3:12PM EDT | 25.00 | 8.53 | 9.10 | 11.70 | 0.00 | - | 1 | 31 | 38.67% |
| BLOK250718C00027000 | 2024-05-23 2:32PM EDT | 27.00 | 8.90 | 8.50 | 13.50 | 0.00 | - | - | 5 | 68.85% |
| BLOK250718C00031000 | 2024-02-13 4:31PM EDT | 31.00 | 6.00 | 7.60 | 9.30 | 0.00 | - | 4 | 8 | 50.62% |
| BLOK250718C00032000 | 2024-05-09 3:48PM EDT | 32.00 | 6.02 | 6.20 | 8.40 | 0.00 | - | 5 | 102 | 47.47% |
| BLOK250718C00033000 | 2024-02-16 3:29PM EDT | 33.00 | 6.13 | 7.00 | 8.50 | 0.00 | - | 2 | 2 | 51.73% |
| BLOK250718C00034000 | 2024-04-24 3:47PM EDT | 34.00 | 5.50 | 4.80 | 8.20 | 0.00 | - | 2 | 2 | 52.72% |
| BLOK250718C00035000 | 2024-06-07 3:58PM EDT | 35.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| BLOK250718C00036000 | 2024-05-20 10:54AM EDT | 36.00 | 5.10 | 4.40 | 7.20 | 0.00 | - | - | 2 | 51.36% |
| BLOK250718C00037000 | 2024-03-15 3:46PM EDT | 37.00 | 6.00 | 4.00 | 5.40 | 0.00 | - | - | 6 | 41.47% |
| BLOK250718C00038000 | 2024-02-29 11:10AM EDT | 38.00 | 5.00 | 6.00 | 7.40 | 0.00 | - | - | 1 | 52.95% |
| BLOK250718C00039000 | 2024-03-21 3:10PM EDT | 39.00 | 5.80 | 1.65 | 4.00 | 0.00 | - | 2 | 7 | 36.72% |
| BLOK250718C00040000 | 2024-05-20 3:11PM EDT | 40.00 | 4.00 | 2.50 | 7.50 | 0.00 | - | 11 | 13 | 62.98% |
| BLOK250718C00042000 | 2024-03-11 3:24PM EDT | 42.00 | 5.00 | 3.40 | 4.40 | 0.00 | - | 1 | 1 | 45.70% |
| BLOK250718C00045000 | 2024-06-21 12:05PM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| BLOK250718C00046000 | 2024-03-05 12:00PM EDT | 46.00 | 2.90 | 3.20 | 4.30 | 0.00 | - | 7 | 0 | 51.94% |
| BLOK250718C00050000 | 2024-06-18 10:05AM EDT | 50.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 6.25% |
Options de ventepour18 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BLOK250718P00017000 | 2024-04-25 10:58AM EDT | 17.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | - | 1 | 88.40% |
| BLOK250718P00025000 | 2024-04-30 3:13PM EDT | 25.00 | 3.32 | 0.00 | 5.00 | 0.00 | - | - | 1 | 52.83% |
| BLOK250718P00026000 | 2024-02-14 4:36PM EDT | 26.00 | 3.00 | 1.85 | 5.50 | 0.00 | - | 2 | 2 | 60.58% |
| BLOK250718P00030000 | 2024-03-05 12:42PM EDT | 30.00 | 4.90 | 3.80 | 5.80 | 0.00 | - | 81 | 101 | 54.37% |
| BLOK250718P00032000 | 2024-05-20 10:54AM EDT | 32.00 | 5.49 | 3.30 | 5.60 | 0.00 | - | - | 2 | 52.60% |
| BLOK250718P00034000 | 2024-04-08 1:38PM EDT | 34.00 | 6.50 | 6.60 | 9.50 | 0.00 | - | 1 | 0 | 62.44% |
