La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 807,81 +122,84 (+0,20 %)
GraniteShares 2x Long META Daily ETF (FBL)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FBL240621C00010880 | 2024-04-25 9:48AM EDT | 10.88 | 8.01 | 13.30 | 13.70 | 0.00 | - | 3 | 21 | 0.00% |
| FBL240621C00015880 | 2024-03-18 12:01AM EDT | 15.88 | 3.28 | - | - | 0.00 | - | - | - | 0.00% |
| FBL240621C00016880 | 2024-05-07 11:50AM EDT | 16.88 | 6.80 | 8.60 | 9.60 | 0.00 | - | 13 | 40 | 0.00% |
| FBL240621C00017880 | 2024-05-15 2:25PM EDT | 17.88 | 7.00 | 8.20 | 9.50 | 0.00 | - | 1 | 6 | 283.59% |
| FBL240621C00018880 | 2024-05-08 10:41AM EDT | 18.88 | 5.40 | 6.50 | 7.80 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240621C00019880 | 2024-06-04 12:48PM EDT | 19.88 | 4.20 | 6.70 | 7.50 | 0.00 | - | 1 | 14 | 152.34% |
| FBL240621C00020880 | 2024-06-03 2:44PM EDT | 20.88 | 2.80 | 5.40 | 6.60 | 0.00 | - | 1 | 52 | 95.31% |
| FBL240621C00021880 | 2024-06-12 10:06AM EDT | 21.88 | 5.40 | 4.40 | 5.60 | 0.00 | - | 1 | 13 | 79.69% |
| FBL240621C00022880 | 2024-06-12 11:49AM EDT | 22.88 | 4.16 | 3.50 | 4.60 | 0.00 | - | 3 | 28 | 81.25% |
| FBL240621C00023880 | 2024-06-13 10:00AM EDT | 23.88 | 3.90 | 2.90 | 3.60 | 0.00 | - | 1 | 14 | 94.53% |
| FBL240621C00024880 | 2024-06-13 9:47AM EDT | 24.88 | 2.20 | 1.60 | 2.20 | 0.00 | - | 3 | 524 | 66.21% |
| FBL240621C00025880 | 2024-06-14 3:52PM EDT | 25.88 | 1.05 | 0.80 | 1.70 | -0.65 | -38.24% | 1 | 90 | 84.86% |
| FBL240621C00026880 | 2024-06-13 3:47PM EDT | 26.88 | 0.80 | 0.15 | 1.45 | 0.00 | - | 13 | 308 | 58.98% |
| FBL240621C00027880 | 2024-06-14 11:57AM EDT | 27.88 | 0.30 | 0.25 | 0.45 | -0.23 | -43.40% | 8 | 61 | 53.71% |
| FBL240621C00028880 | 2024-06-13 3:40PM EDT | 28.88 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 60 | 67.97% |
| FBL240621C00029880 | 2024-06-12 1:59PM EDT | 29.88 | 0.35 | 0.00 | 0.50 | 0.00 | - | 3 | 64 | 83.01% |
| FBL240621C00030880 | 2024-06-12 1:57PM EDT | 30.88 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 140 | 65.63% |
| FBL240621C00054410 | 2024-03-08 12:58PM EDT | 54.41 | 93.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| FBL240621C00079410 | 2024-01-10 12:37PM EDT | 79.41 | 16.40 | 47.70 | 52.70 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240621C00084410 | 2024-02-23 1:05PM EDT | 84.41 | 53.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| FBL240621C00089410 | 2024-01-09 2:21PM EDT | 89.41 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FBL240621C00099410 | 2024-02-16 4:26PM EDT | 99.41 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FBL240621C00109410 | 2024-01-29 11:10AM EDT | 109.41 | 9.00 | 32.60 | 35.00 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240621C00110000 | 2023-12-15 12:06PM EDT | 110.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FBL240621C00134410 | 2024-03-05 12:14PM EDT | 134.41 | 22.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| FBL240621C00139410 | 2024-03-07 3:27PM EDT | 139.41 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FBL240621C00144410 | 2024-02-22 11:16AM EDT | 144.41 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FBL240621C00149410 | 2024-02-23 10:53AM EDT | 149.41 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| FBL240621C00154410 | 2024-03-08 11:37AM EDT | 154.41 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| FBL240621C00155000 | 2023-11-06 3:27PM EDT | 155.00 | 6.90 | 0.80 | 5.80 | 0.00 | - | - | 2 | 1,043.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FBL240621P00015880 | 2024-04-25 9:59AM EDT | 15.88 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 1 | 633.20% |
| FBL240621P00016880 | 2024-05-14 9:41AM EDT | 16.88 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 50.00% |
| FBL240621P00017880 | 2024-05-09 2:11PM EDT | 17.88 | 0.25 | 0.00 | 1.00 | 0.00 | - | 4 | 6 | 280.08% |
| FBL240621P00018880 | 2024-05-28 2:11PM EDT | 18.88 | 0.19 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 492.58% |
| FBL240621P00019880 | 2024-06-12 11:07AM EDT | 19.88 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 129 | 128.13% |
| FBL240621P00020880 | 2024-05-13 11:17AM EDT | 20.88 | 3.74 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 409.96% |
| FBL240621P00021880 | 2024-06-13 11:11AM EDT | 21.88 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 227.54% |
| FBL240621P00022880 | 2024-06-06 11:08AM EDT | 22.88 | 0.75 | 0.00 | 1.25 | 0.00 | - | 1 | 36 | 159.57% |
| FBL240621P00023880 | 2024-06-10 11:53AM EDT | 23.88 | 0.41 | 0.00 | 2.50 | 0.00 | - | 2 | 22 | 190.04% |
| FBL240621P00024880 | 2024-06-11 10:38AM EDT | 24.88 | 0.35 | 0.05 | 0.50 | 0.00 | - | 3 | 10 | 72.27% |
| FBL240621P00025880 | 2024-06-07 2:43PM EDT | 25.88 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 67.29% |
| FBL240621P00026880 | 2024-06-14 3:42PM EDT | 26.88 | 1.25 | 0.40 | 1.25 | +0.05 | +4.17% | 38 | 40 | 59.38% |
| FBL240621P00027880 | 2024-06-05 11:52AM EDT | 27.88 | 3.40 | 1.10 | 6.10 | 0.00 | - | 1 | 7 | 219.53% |
| FBL240621P00030880 | 2024-04-25 2:56PM EDT | 30.88 | 11.10 | 5.70 | 10.70 | 0.00 | - | 1 | 1 | 409.96% |
| FBL240621P00084410 | 2024-02-21 4:16PM EDT | 84.41 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FBL240621P00099410 | 2024-02-06 4:59PM EDT | 99.41 | 11.70 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240621P00139410 | 2024-02-23 3:04PM EDT | 139.41 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
