La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 505,54 +589,02 (+1,03 %)
Tidal Trust II - Roundhill Generative AI & Technology ETF (CHAT)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHAT240920C00025000 | 2024-06-21 10:10AM EDT | 25.00 | 12.47 | 11.50 | 13.10 | 0.00 | - | 1 | 2 | 77.44% |
| CHAT240920C00029000 | 2024-02-01 2:05PM EDT | 29.00 | 5.17 | 7.80 | 8.80 | 0.00 | - | - | 4 | 47.27% |
| CHAT240920C00030000 | 2024-06-24 12:57PM EDT | 30.00 | 7.20 | 7.20 | 8.80 | 0.00 | - | 1 | 31 | 65.53% |
| CHAT240920C00032000 | 2024-06-12 9:30AM EDT | 32.00 | 5.10 | 5.60 | 6.50 | 0.00 | - | 3 | 3 | 48.15% |
| CHAT240920C00033000 | 2024-06-20 11:18AM EDT | 33.00 | 5.70 | 4.70 | 5.70 | 0.00 | - | 3 | 3 | 46.14% |
| CHAT240920C00034000 | 2024-06-14 3:45PM EDT | 34.00 | 4.20 | 3.80 | 4.90 | 0.00 | - | 3 | 13 | 43.65% |
| CHAT240920C00035000 | 2024-06-27 3:49PM EDT | 35.00 | 3.50 | 3.10 | 3.70 | 0.00 | - | 4 | 56 | 34.47% |
| CHAT240920C00036000 | 2024-06-26 1:54PM EDT | 36.00 | 2.55 | 2.25 | 3.30 | 0.00 | - | 1 | 23 | 37.23% |
| CHAT240920C00037000 | 2024-06-21 11:47AM EDT | 37.00 | 2.45 | 1.70 | 2.25 | 0.00 | - | 2 | 22 | 29.61% |
| CHAT240920C00038000 | 2024-05-10 1:43PM EDT | 38.00 | 0.70 | 0.80 | 1.20 | 0.00 | - | 1 | 35 | 21.22% |
| CHAT240920C00039000 | 2024-03-15 12:10PM EDT | 39.00 | 2.10 | 0.90 | 1.55 | 0.00 | - | - | 1 | 31.67% |
| CHAT240920C00040000 | 2024-06-13 3:27PM EDT | 40.00 | 0.65 | 0.00 | 1.55 | 0.00 | - | 7 | 7 | 36.55% |
| CHAT240920C00041000 | 2024-06-17 2:05PM EDT | 41.00 | 0.80 | 0.25 | 0.65 | 0.00 | - | 5 | 26 | 26.47% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHAT240920P00026000 | 2024-06-12 10:43AM EDT | 26.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | 10 | 10 | 86.33% |
| CHAT240920P00030000 | 2024-06-12 10:23AM EDT | 30.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 20 | 8 | 44.24% |
| CHAT240920P00032000 | 2024-06-24 11:33AM EDT | 32.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 6 | 0 | 39.31% |
| CHAT240920P00033000 | 2024-06-24 11:10AM EDT | 33.00 | 0.54 | 0.20 | 0.80 | 0.00 | - | 3 | 36 | 35.28% |
| CHAT240920P00034000 | 2024-06-03 3:36PM EDT | 34.00 | 1.51 | 0.35 | 0.90 | 0.00 | - | 1 | 7 | 31.96% |
| CHAT240920P00035000 | 2024-05-30 10:08AM EDT | 35.00 | 1.65 | 0.55 | 1.30 | 0.00 | - | 1 | 7 | 33.06% |
| CHAT240920P00037000 | 2024-06-12 2:47PM EDT | 37.00 | 2.30 | 1.10 | 1.85 | 0.00 | - | 1 | 0 | 28.35% |
