La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 255,43 -28,28 (-0,05 %)
Teucrium Corn Fund (CORN)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CORN240517C00013000 | 2024-02-22 3:46PM EDT | 13.00 | 5.00 | 4.80 | 9.50 | 0.00 | - | 1 | 0 | 398.44% |
| CORN240517C00015000 | 2024-02-27 11:43AM EDT | 15.00 | 4.60 | 3.20 | 6.80 | 0.00 | - | - | 5 | 253.32% |
| CORN240517C00016000 | 2024-03-07 10:30AM EDT | 16.00 | 3.90 | 2.25 | 6.50 | 0.00 | - | 2 | 2 | 282.13% |
| CORN240517C00017000 | 2024-05-03 11:05AM EDT | 17.00 | 3.70 | 2.15 | 6.00 | +0.30 | +8.82% | 4 | 24 | 126.76% |
| CORN240517C00018000 | 2024-05-03 9:56AM EDT | 18.00 | 2.67 | 2.15 | 3.70 | +0.37 | +16.09% | 6 | 67 | 88.67% |
| CORN240517C00019000 | 2024-05-02 9:30AM EDT | 19.00 | 1.25 | 1.40 | 1.80 | 0.00 | - | 2 | 951 | 54.88% |
| CORN240517C00020000 | 2024-05-03 3:18PM EDT | 20.00 | 0.60 | 0.55 | 0.70 | -0.01 | -1.64% | 16 | 2,372 | 24.71% |
| CORN240517C00021000 | 2024-05-03 3:31PM EDT | 21.00 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 73 | 706 | 25.00% |
| CORN240517C00022000 | 2024-05-02 2:14PM EDT | 22.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 330 | 34.18% |
| CORN240517C00023000 | 2024-05-02 10:48AM EDT | 23.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 175 | 40.63% |
| CORN240517C00024000 | 2024-04-23 11:36AM EDT | 24.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 222 | 67.58% |
| CORN240517C00025000 | 2024-04-19 2:08PM EDT | 25.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 104 | 71.88% |
| CORN240517C00026000 | 2024-02-22 10:30AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 110 | 77.34% |
| CORN240517C00027000 | 2024-04-05 11:06AM EDT | 27.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 74 | 129.30% |
| CORN240517C00028000 | 2023-10-20 2:34PM EDT | 28.00 | 0.43 | 0.20 | 0.30 | 0.00 | - | 10 | 11 | 125.39% |
| CORN240517C00029000 | 2023-11-16 2:14PM EDT | 29.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 10 | 109.77% |
| CORN240517C00030000 | 2023-12-19 10:40AM EDT | 30.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 128.13% |
| CORN240517C00031000 | 2024-02-02 4:14PM EDT | 31.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 125.78% |
| CORN240517C00032000 | 2023-12-05 10:42AM EDT | 32.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 126.56% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CORN240517P00016000 | 2024-05-03 2:17PM EDT | 16.00 | 0.38 | 0.00 | 0.40 | -0.03 | -7.32% | 1 | 1 | 108.59% |
| CORN240517P00018000 | 2024-02-27 10:32AM EDT | 18.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 55.47% |
| CORN240517P00019000 | 2024-05-03 12:05PM EDT | 19.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 15 | 256 | 37.89% |
| CORN240517P00020000 | 2024-05-03 2:23PM EDT | 20.00 | 0.13 | 0.05 | 0.20 | +0.03 | +30.00% | 2 | 93 | 26.95% |
| CORN240517P00021000 | 2024-05-03 9:46AM EDT | 21.00 | 0.49 | 0.55 | 0.75 | -0.21 | -30.00% | 4 | 212 | 30.66% |
| CORN240517P00022000 | 2024-04-15 12:44PM EDT | 22.00 | 2.17 | 0.30 | 4.90 | 0.00 | - | 25 | 29 | 110.74% |
| CORN240517P00023000 | 2024-02-20 12:00PM EDT | 23.00 | 2.50 | 2.70 | 3.60 | 0.00 | - | 1 | 0 | 99.41% |
| CORN240517P00024000 | 2024-04-01 9:30AM EDT | 24.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| CORN240517P00025000 | 2023-12-05 2:12PM EDT | 25.00 | 3.09 | 2.55 | 4.20 | 0.00 | - | 10 | 18 | 0.00% |
