La bourse est fermée
Dow Jones
39 862,60 +304,49 (+0,77 %) Nasdaq
16 746,18 +235,00 (+1,42 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 467,39 +3 982,41 (+7,05 %)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:22PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240621C00060000 | 2023-07-05 10:04AM EDT | 60.00 | 14.50 | 12.50 | 17.40 | 0.00 | - | 1 | 0 | 0.00% |
| HYG240621C00070000 | 2024-02-15 3:25PM EDT | 70.00 | 7.32 | 5.00 | 10.00 | 0.00 | - | 14 | 200 | 58.11% |
| HYG240621C00071000 | 2024-01-02 1:03PM EDT | 71.00 | 6.62 | 4.50 | 9.50 | 0.00 | - | 3 | 2 | 59.96% |
| HYG240621C00072000 | 2023-12-20 3:59PM EDT | 72.00 | 5.83 | 3.00 | 7.80 | 0.00 | - | 6 | 157 | 47.66% |
| HYG240621C00073000 | 2023-12-04 2:01PM EDT | 73.00 | 3.25 | 3.95 | 4.75 | 0.00 | - | 3,503 | 0 | 17.31% |
| HYG240621C00074000 | 2024-05-03 2:14PM EDT | 74.00 | 3.35 | 3.40 | 3.85 | 0.00 | - | 12 | 3 | 16.11% |
| HYG240621C00075000 | 2024-05-15 11:29AM EDT | 75.00 | 2.55 | 2.27 | 2.85 | +0.36 | +16.44% | 5 | 25,056 | 13.04% |
| HYG240621C00076000 | 2024-05-15 2:25PM EDT | 76.00 | 1.58 | 1.56 | 1.91 | +0.26 | +19.70% | 6,400 | 85,281 | 10.51% |
| HYG240621C00077000 | 2024-05-15 2:56PM EDT | 77.00 | 0.74 | 0.72 | 0.79 | -0.33 | -30.84% | 8,592 | 128,138 | 5.47% |
| HYG240621C00078000 | 2024-05-15 2:32PM EDT | 78.00 | 0.20 | 0.20 | 0.21 | -0.29 | -59.18% | 33,347 | 139,371 | 4.35% |
| HYG240621C00079000 | 2024-05-15 1:50PM EDT | 79.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 20,199 | 108,286 | 4.64% |
| HYG240621C00080000 | 2024-05-15 2:26PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 287 | 58,382 | 5.57% |
| HYG240621C00081000 | 2024-05-15 10:45AM EDT | 81.00 | 0.01 | 0.00 | 0.22 | -0.06 | -85.71% | 1 | 10 | 12.65% |
| HYG240621C00082000 | 2024-05-07 9:30AM EDT | 82.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 10,005 | 10.45% |
| HYG240621C00083000 | 2023-12-22 11:00AM EDT | 83.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 70.34% |
| HYG240621C00084000 | 2024-03-27 9:40AM EDT | 84.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 28.27% |
| HYG240621C00085000 | 2024-05-08 9:45AM EDT | 85.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | - | 6 | 20.17% |
| HYG240621C00088000 | 2023-06-29 9:33AM EDT | 88.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | - | 3 | 29.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240621P00038000 | 2023-12-13 10:30AM EDT | 38.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1,000 | 6,553 | 202.54% |
| HYG240621P00046000 | 2023-11-07 12:44PM EDT | 46.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 50 | 160.64% |
| HYG240621P00050000 | 2024-05-01 10:36AM EDT | 50.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 64.06% |
| HYG240621P00057000 | 2023-10-06 2:56PM EDT | 57.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 200 | 200 | 109.86% |
| HYG240621P00058000 | 2023-10-24 1:29PM EDT | 58.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | 1 | 531 | 55.57% |
| HYG240621P00059000 | 2024-01-25 4:09PM EDT | 59.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 7,938 | 99.80% |
| HYG240621P00060000 | 2024-01-25 4:10PM EDT | 60.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 15,593 | 95.73% |
| HYG240621P00061000 | 2024-01-26 12:38PM EDT | 61.00 | 0.05 | 0.01 | 4.80 | 0.00 | - | 100 | 3,452 | 91.75% |
| HYG240621P00062000 | 2023-12-26 2:02PM EDT | 62.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 13 | 22,989 | 87.65% |
| HYG240621P00063000 | 2024-04-26 3:51PM EDT | 63.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 87,100 | 35.84% |
| HYG240621P00064000 | 2024-04-19 2:03PM EDT | 64.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 28,298 | 33.01% |
| HYG240621P00065000 | 2024-04-01 1:35PM EDT | 65.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 15 | 44,384 | 32.62% |
| HYG240621P00066000 | 2024-05-14 3:25PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,537 | 74,166 | 19.92% |
| HYG240621P00067000 | 2024-05-02 2:13PM EDT | 67.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 28 | 36,222 | 29.10% |
| HYG240621P00068000 | 2024-05-14 9:47AM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 400 | 25,026 | 16.80% |
| HYG240621P00069000 | 2024-04-18 9:33AM EDT | 69.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 1 | 62,817 | 24.02% |
| HYG240621P00070000 | 2024-05-15 2:49PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 96,496 | 13.28% |
| HYG240621P00071000 | 2024-05-15 10:16AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 465 | 134,035 | 11.72% |
| HYG240621P00072000 | 2024-05-15 12:51PM EDT | 72.00 | 0.01 | 0.01 | 0.14 | -0.12 | -92.31% | 1 | 187,302 | 16.07% |
| HYG240621P00073000 | 2024-05-15 12:00PM EDT | 73.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1,002 | 134,827 | 10.35% |
| HYG240621P00074000 | 2024-05-15 2:52PM EDT | 74.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 35 | 146,874 | 7.91% |
| HYG240621P00075000 | 2024-05-15 12:44PM EDT | 75.00 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 48 | 254,710 | 7.23% |
| HYG240621P00076000 | 2024-05-15 2:25PM EDT | 76.00 | 0.10 | 0.10 | 0.11 | -0.13 | -56.52% | 34,915 | 430,182 | 5.64% |
| HYG240621P00077000 | 2024-05-15 3:00PM EDT | 77.00 | 0.32 | 0.32 | 0.33 | -0.28 | -46.67% | 25,145 | 96,047 | 5.23% |
| HYG240621P00078000 | 2024-05-13 2:06PM EDT | 78.00 | 1.37 | 0.76 | 1.02 | 0.00 | - | 149 | 338 | 7.02% |
| HYG240621P00079000 | 2024-05-15 10:20AM EDT | 79.00 | 1.84 | 1.51 | 2.02 | -4.39 | -70.47% | 45 | 0 | 10.52% |
| HYG240621P00080000 | 2024-05-10 12:13PM EDT | 80.00 | 3.35 | 2.49 | 3.10 | 0.00 | - | 1 | 31 | 14.58% |
| HYG240621P00084000 | 2023-11-08 3:52PM EDT | 84.00 | 11.15 | 6.50 | 11.00 | 0.00 | - | - | 1 | 69.97% |
| HYG240621P00085000 | 2023-11-08 3:52PM EDT | 85.00 | 12.00 | 7.50 | 12.10 | 0.00 | - | 1 | 49 | 74.24% |
| HYG240621P00090000 | 2024-02-21 4:36PM EDT | 90.00 | 13.45 | 10.00 | 15.00 | 0.00 | - | 1 | 4 | 65.16% |
| HYG240621P00104000 | 2023-11-24 10:44AM EDT | 104.00 | 29.45 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 94.90% |
