Marchés français ouverture 4 h 1 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 942,24 -253,36 (-1,32 %) Bitcoin EUR
64 139,15 -521,91 (-0,81 %)
Global X Robotics & Artificial Intelligence ETF (BOTZ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BOTZ240621C00014000 | 2023-11-15 2:39PM EDT | 14.00 | 12.25 | 13.90 | 15.10 | 0.00 | - | - | 3 | 0.00% |
| BOTZ240621C00018000 | 2024-03-13 10:03AM EDT | 18.00 | 14.20 | 12.10 | 12.60 | 0.00 | - | 7 | 15 | 0.00% |
| BOTZ240621C00020000 | 2024-05-03 10:30AM EDT | 20.00 | 10.90 | 10.80 | 12.20 | 0.00 | - | 1 | 12 | 110.94% |
| BOTZ240621C00021000 | 2023-10-31 12:09PM EDT | 21.00 | 3.50 | 4.60 | 6.50 | 0.00 | - | 3 | 3 | 0.00% |
| BOTZ240621C00022000 | 2023-11-13 1:35PM EDT | 22.00 | 3.90 | 5.30 | 7.20 | 0.00 | - | 1 | 2 | 0.00% |
| BOTZ240621C00023000 | 2023-11-28 2:49PM EDT | 23.00 | 4.51 | 5.60 | 7.10 | 0.00 | - | 4 | 4 | 0.00% |
| BOTZ240621C00024000 | 2024-04-24 9:52AM EDT | 24.00 | 6.00 | 6.90 | 8.40 | 0.00 | - | 3 | 4 | 82.91% |
| BOTZ240621C00025000 | 2024-05-17 3:12PM EDT | 25.00 | 6.75 | 5.90 | 7.30 | 0.00 | - | 3 | 19 | 70.61% |
| BOTZ240621C00026000 | 2024-05-01 3:00PM EDT | 26.00 | 4.69 | 4.90 | 5.80 | 0.00 | - | 2 | 34 | 71.29% |
| BOTZ240621C00027000 | 2024-05-10 10:50AM EDT | 27.00 | 4.40 | 3.90 | 4.80 | 0.00 | - | 5 | 106 | 61.47% |
| BOTZ240621C00028000 | 2024-05-16 2:48PM EDT | 28.00 | 3.90 | 3.10 | 3.60 | 0.00 | - | 1 | 58 | 43.46% |
| BOTZ240621C00029000 | 2024-05-22 10:40AM EDT | 29.00 | 2.55 | 2.00 | 2.95 | -0.25 | -8.93% | 1 | 35 | 46.78% |
| BOTZ240621C00030000 | 2024-05-21 11:52AM EDT | 30.00 | 1.55 | 1.15 | 1.95 | -0.30 | -16.22% | 12 | 94 | 35.84% |
| BOTZ240621C00031000 | 2024-05-22 3:52PM EDT | 31.00 | 0.95 | 0.75 | 0.95 | -0.15 | -13.64% | 4 | 82 | 23.63% |
| BOTZ240621C00032000 | 2024-05-22 3:59PM EDT | 32.00 | 0.36 | 0.30 | 0.60 | -0.20 | -35.71% | 39 | 263 | 26.07% |
| BOTZ240621C00033000 | 2024-05-22 3:54PM EDT | 33.00 | 0.18 | 0.05 | 0.25 | -0.07 | -28.00% | 11 | 242 | 23.63% |
| BOTZ240621C00034000 | 2024-05-22 11:55AM EDT | 34.00 | 0.15 | 0.00 | 0.25 | +0.06 | +66.67% | 12 | 78 | 30.66% |
| BOTZ240621C00035000 | 2024-05-21 12:56PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 102 | 28.61% |
| BOTZ240621C00040000 | 2024-04-09 3:57PM EDT | 40.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 340 | 53.91% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BOTZ240621P00016000 | 2023-10-30 3:30PM EDT | 16.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 119.92% |
| BOTZ240621P00017000 | 2023-10-30 3:30PM EDT | 17.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BOTZ240621P00018000 | 2023-11-24 11:35AM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 140.82% |
| BOTZ240621P00020000 | 2023-11-22 3:58PM EDT | 20.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 2 | 8 | 104.49% |
| BOTZ240621P00021000 | 2024-01-03 11:26AM EDT | 21.00 | 0.22 | 0.00 | 0.95 | 0.00 | - | - | 7 | 115.53% |
| BOTZ240621P00022000 | 2024-03-01 11:41AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 26 | 98.05% |
| BOTZ240621P00023000 | 2024-02-20 12:23PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 88.38% |
| BOTZ240621P00024000 | 2024-04-23 12:05PM EDT | 24.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 28 | 82.03% |
| BOTZ240621P00025000 | 2024-04-23 12:05PM EDT | 25.00 | 0.09 | 0.00 | 0.85 | 0.00 | - | 3 | 44 | 72.56% |
| BOTZ240621P00026000 | 2024-04-26 3:07PM EDT | 26.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 85 | 50.29% |
| BOTZ240621P00027000 | 2024-04-29 9:30AM EDT | 27.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 57.62% |
| BOTZ240621P00028000 | 2024-05-17 3:58PM EDT | 28.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 30 | 46 | 37.01% |
| BOTZ240621P00029000 | 2024-05-21 11:23AM EDT | 29.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 100 | 109 | 28.61% |
| BOTZ240621P00030000 | 2024-05-21 2:45PM EDT | 30.00 | 0.20 | 0.15 | 0.30 | +0.03 | +17.65% | 5 | 62 | 21.58% |
| BOTZ240621P00031000 | 2024-05-22 3:53PM EDT | 31.00 | 0.70 | 0.45 | 0.70 | +0.30 | +75.00% | 20 | 195 | 22.51% |
| BOTZ240621P00032000 | 2024-05-20 12:11PM EDT | 32.00 | 0.76 | 0.80 | 1.30 | 0.00 | - | 1 | 17 | 23.44% |
| BOTZ240621P00033000 | 2024-05-17 1:22PM EDT | 33.00 | 1.57 | 1.50 | 2.20 | 0.00 | - | 4 | 14 | 29.35% |
| BOTZ240621P00034000 | 2024-05-08 10:29AM EDT | 34.00 | 2.85 | 2.40 | 3.20 | 0.00 | - | - | 1 | 37.01% |
| BOTZ240621P00035000 | 2024-02-29 4:49PM EDT | 35.00 | 3.90 | 2.90 | 3.40 | 0.00 | - | - | 30 | 0.00% |
| BOTZ240621P00040000 | 2024-02-29 12:44PM EDT | 40.00 | 8.99 | 7.60 | 8.60 | 0.00 | - | - | 10 | 0.00% |
