Marchés français ouverture 1 h 6 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 695,84 +522,69 (+1,33 %) EUR/USD
1,0708 -0,0008 (-0,07 %) HANG SENG
18 068,11 -4,79 (-0,03 %) Bitcoin EUR
57 587,43 +661,29 (+1,16 %)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CORN250117C00010000 | 2024-06-24 12:03PM EDT | 10.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| CORN250117C00015000 | 2024-02-20 10:56AM EDT | 15.00 | 5.50 | 4.10 | 8.50 | 0.00 | - | 1 | 7 | 80.08% |
| CORN250117C00016000 | 2024-05-03 12:09PM EDT | 16.00 | 5.20 | 3.00 | 6.40 | 0.00 | - | 2 | 2 | 57.32% |
| CORN250117C00017000 | 2024-06-25 9:34AM EDT | 17.00 | 2.85 | 2.30 | 2.95 | 0.00 | - | 1 | 1 | 33.28% |
| CORN250117C00018000 | 2024-06-25 12:24PM EDT | 18.00 | 2.15 | 0.55 | 2.45 | 0.00 | - | 21 | 28 | 34.77% |
| CORN250117C00019000 | 2024-06-25 2:48PM EDT | 19.00 | 1.42 | 1.30 | 1.80 | 0.00 | - | 23 | 136 | 31.89% |
| CORN250117C00020000 | 2024-06-25 9:57AM EDT | 20.00 | 1.10 | 1.00 | 1.15 | 0.00 | - | 4 | 152 | 27.59% |
| CORN250117C00021000 | 2024-06-25 10:29AM EDT | 21.00 | 0.77 | 0.50 | 1.10 | 0.00 | - | 35 | 402 | 32.57% |
| CORN250117C00022000 | 2024-06-25 9:31AM EDT | 22.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 2 | 167 | 28.81% |
| CORN250117C00023000 | 2024-06-21 3:10PM EDT | 23.00 | 0.50 | 0.20 | 0.75 | 0.00 | - | 20 | 73 | 35.16% |
| CORN250117C00024000 | 2024-06-25 9:32AM EDT | 24.00 | 0.43 | 0.05 | 0.70 | 0.00 | - | 4 | 28 | 37.99% |
| CORN250117C00025000 | 2024-06-25 12:23PM EDT | 25.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 15 | 613 | 34.08% |
| CORN250117C00026000 | 2024-04-08 1:51PM EDT | 26.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 10 | 23 | 59.72% |
| CORN250117C00027000 | 2024-03-25 9:30AM EDT | 27.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 5 | 23 | 54.79% |
| CORN250117C00028000 | 2024-05-30 3:37PM EDT | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 52.05% |
| CORN250117C00029000 | 2024-06-25 11:25AM EDT | 29.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 20 | 39.94% |
| CORN250117C00030000 | 2024-03-14 9:30AM EDT | 30.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | 1 | 7 | 60.45% |
| CORN250117C00031000 | 2024-05-06 10:20AM EDT | 31.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 7 | 2 | 59.86% |
| CORN250117C00033000 | 2024-02-12 10:30AM EDT | 33.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 1 | 9 | 76.42% |
| CORN250117C00034000 | 2024-03-08 1:57PM EDT | 34.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 55.18% |
| CORN250117C00035000 | 2024-03-20 12:32PM EDT | 35.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 170 | 43.56% |
| CORN250117C00036000 | 2023-07-12 12:03PM EDT | 36.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 2 | 12 | 60.64% |
| CORN250117C00037000 | 2024-05-23 10:06AM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 34 | 47 | 60.64% |
| CORN250117C00040000 | 2024-04-26 1:36PM EDT | 40.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 55 | 58.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CORN250117P00014000 | 2023-07-10 9:30AM EDT | 14.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CORN250117P00016000 | 2024-05-02 2:26PM EDT | 16.00 | 0.65 | 0.00 | 1.10 | 0.00 | - | 12 | 13 | 43.95% |
| CORN250117P00018000 | 2024-06-13 9:30AM EDT | 18.00 | 0.65 | 0.15 | 0.65 | 0.00 | - | 1 | 43 | 19.34% |
| CORN250117P00019000 | 2024-06-20 3:56PM EDT | 19.00 | 0.83 | 0.85 | 1.05 | 0.00 | - | 10 | 91 | 18.31% |
| CORN250117P00020000 | 2024-06-25 9:34AM EDT | 20.00 | 1.50 | 1.40 | 1.65 | 0.00 | - | 2 | 34 | 18.21% |
| CORN250117P00021000 | 2024-06-03 9:44AM EDT | 21.00 | 1.58 | 1.80 | 2.55 | 0.00 | - | 1 | 3 | 21.73% |
| CORN250117P00022000 | 2024-06-18 9:30AM EDT | 22.00 | 3.20 | 2.40 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| CORN250117P00023000 | 2024-06-24 9:35AM EDT | 23.00 | 4.40 | 3.90 | 4.50 | 0.00 | - | 3 | 14 | 29.25% |
| CORN250117P00024000 | 2023-12-28 10:36AM EDT | 24.00 | 2.55 | 2.70 | 4.40 | 0.00 | - | 7 | 7 | 0.00% |
| CORN250117P00025000 | 2023-10-13 9:54AM EDT | 25.00 | 3.20 | 3.30 | 4.40 | 0.00 | - | 1 | 7 | 0.00% |
| CORN250117P00031000 | 2023-10-27 10:42AM EDT | 31.00 | 8.60 | 6.50 | 11.40 | 0.00 | - | 41 | 0 | 0.00% |
| CORN250117P00034000 | 2023-03-14 2:11PM EDT | 34.00 | 9.30 | 8.40 | 10.70 | 0.00 | - | 1 | 0 | 0.00% |
| CORN250117P00040000 | 2024-05-21 3:22PM EDT | 40.00 | 19.50 | 18.70 | 22.40 | 0.00 | - | 2 | 0 | 93.60% |
