Marchés français ouverture 4 h 32 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 796,95 +168,47 (+0,45 %) EUR/USD
1,0728 -0,0005 (-0,04 %) HANG SENG
17 583,81 +299,27 (+1,73 %) Bitcoin EUR
60 128,39 +206,23 (+0,34 %)
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 | 330.86% |
| CORN240517C00015000 | 2024-02-27 11:43AM EDT | 15.00 | 4.60 | 3.20 | 6.80 | 0.00 | - | - | 5 | 216.41% |
| CORN240517C00016000 | 2024-03-07 10:30AM EDT | 16.00 | 3.90 | 2.25 | 6.50 | 0.00 | - | 2 | 2 | 80.86% |
| CORN240517C00017000 | 2024-04-23 1:59PM EDT | 17.00 | 3.20 | 1.00 | 5.40 | 0.00 | - | 18 | 24 | 200.39% |
| CORN240517C00018000 | 2024-04-22 10:01AM EDT | 18.00 | 2.00 | 1.65 | 2.25 | 0.00 | - | 2 | 67 | 37.31% |
| CORN240517C00019000 | 2024-04-25 1:59PM EDT | 19.00 | 1.35 | 1.30 | 1.40 | +0.20 | +17.39% | 317 | 674 | 34.77% |
| CORN240517C00020000 | 2024-04-25 1:33PM EDT | 20.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 36 | 2,464 | 26.27% |
| CORN240517C00021000 | 2024-04-25 12:43PM EDT | 21.00 | 0.11 | 0.10 | 0.20 | -0.06 | -35.29% | 6 | 675 | 25.59% |
| CORN240517C00022000 | 2024-04-23 1:13PM EDT | 22.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 5 | 327 | 35.35% |
| CORN240517C00023000 | 2024-04-22 12:08PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 175 | 34.96% |
| CORN240517C00024000 | 2024-04-23 11:36AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 222 | 43.36% |
| CORN240517C00025000 | 2024-04-19 2:08PM EDT | 25.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 104 | 59.18% |
| CORN240517C00026000 | 2024-02-22 10:30AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 110 | 63.28% |
| CORN240517C00027000 | 2024-04-05 11:06AM EDT | 27.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 74 | 104.30% |
| CORN240517C00028000 | 2023-10-20 2:34PM EDT | 28.00 | 0.43 | 0.20 | 0.30 | 0.00 | - | 10 | 11 | 100.78% |
| CORN240517C00029000 | 2023-11-16 2:14PM EDT | 29.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 10 | 88.28% |
| CORN240517C00030000 | 2023-12-19 10:40AM EDT | 30.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 102.54% |
| CORN240517C00031000 | 2024-02-02 4:14PM EDT | 31.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 100.39% |
| CORN240517C00032000 | 2023-12-05 10:42AM EDT | 32.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 100.78% |
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 | 2024-03-15 3:05PM EDT | 16.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 1 | 97.07% |
| CORN240517P00018000 | 2024-02-27 10:32AM EDT | 18.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 38.28% |
| CORN240517P00019000 | 2024-04-25 10:55AM EDT | 19.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 2 | 254 | 24.41% |
| CORN240517P00020000 | 2024-04-24 10:32AM EDT | 20.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 8 | 91 | 21.58% |
| CORN240517P00021000 | 2024-04-23 9:48AM EDT | 21.00 | 0.98 | 0.55 | 1.00 | +0.03 | +3.16% | 2 | 208 | 23.05% |
| CORN240517P00022000 | 2024-04-15 12:44PM EDT | 22.00 | 2.17 | 1.50 | 3.00 | 0.00 | - | 25 | 29 | 52.93% |
| CORN240517P00023000 | 2024-02-20 12:00PM EDT | 23.00 | 2.50 | 2.70 | 3.60 | 0.00 | - | 1 | 0 | 59.18% |
| CORN240517P00024000 | 2024-04-01 9:30AM EDT | 24.00 | 4.00 | 1.60 | 5.90 | 0.00 | - | 4 | 1 | 171.09% |
| CORN240517P00025000 | 2023-12-05 2:12PM EDT | 25.00 | 3.09 | 2.55 | 4.20 | 0.00 | - | 10 | 18 | 0.00% |
