La bourse est fermée
Dow Jones
39 867,58 +309,47 (+0,78 %) Nasdaq
16 741,54 +230,37 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 649,88 +4 047,53 (+7,15 %)
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 03:36PM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240719C00070000 | 2024-04-16 1:09PM EDT | 70.00 | 5.90 | 7.20 | 8.00 | 0.00 | - | 5 | 2 | 23.24% |
| HYG240719C00072000 | 2024-01-03 11:18AM EDT | 72.00 | 5.00 | 3.05 | 8.00 | 0.00 | - | 1 | 0 | 38.05% |
| HYG240719C00074000 | 2023-12-06 11:48AM EDT | 74.00 | 3.05 | 2.23 | 3.95 | 0.00 | - | 4,250 | 8,351 | 13.48% |
| HYG240719C00075000 | 2024-04-16 12:35PM EDT | 75.00 | 1.50 | 2.29 | 3.05 | 0.00 | - | 9 | 11,568 | 12.01% |
| HYG240719C00076000 | 2024-05-15 2:34PM EDT | 76.00 | 1.65 | 1.52 | 1.94 | +0.25 | +17.86% | 1,614 | 19,288 | 8.36% |
| HYG240719C00077000 | 2024-05-15 10:35AM EDT | 77.00 | 0.80 | 0.81 | 0.96 | +0.19 | +31.15% | 502 | 44,723 | 5.59% |
| HYG240719C00078000 | 2024-05-14 3:56PM EDT | 78.00 | 0.22 | 0.26 | 0.33 | 0.00 | - | 7,007 | 41,015 | 4.37% |
| HYG240719C00079000 | 2024-05-15 3:14PM EDT | 79.00 | 0.11 | 0.06 | 0.13 | +0.04 | +57.14% | 2,594 | 16,947 | 4.74% |
| HYG240719C00080000 | 2024-05-15 1:53PM EDT | 80.00 | 0.02 | 0.03 | 0.05 | -0.01 | -33.33% | 117 | 72,696 | 5.13% |
| HYG240719C00081000 | 2024-04-08 1:23PM EDT | 81.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 3 | 50 | 47.97% |
| HYG240719C00082000 | 2024-05-03 9:45AM EDT | 82.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 1 | 22,500 | 13.75% |
| HYG240719C00083000 | 2024-04-29 12:29PM EDT | 83.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 15.58% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240719P00038000 | 2024-01-17 3:27PM EDT | 38.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 22,427 | 153.66% |
| HYG240719P00045000 | 2023-10-13 9:55AM EDT | 45.00 | 0.06 | 0.00 | 5.00 | 0.00 | - | - | 1 | 125.76% |
| HYG240719P00050000 | 2023-09-05 3:42PM EDT | 50.00 | 0.16 | 0.02 | 5.00 | 0.00 | - | 1 | 1 | 107.18% |
| HYG240719P00055000 | 2023-11-02 9:30AM EDT | 55.00 | 0.26 | 0.02 | 5.00 | 0.00 | - | 1 | 50 | 89.99% |
| HYG240719P00059000 | 2023-09-13 2:42PM EDT | 59.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 5 | 49 | 76.95% |
| HYG240719P00060000 | 2023-10-04 12:30PM EDT | 60.00 | 0.42 | 0.12 | 0.29 | 0.00 | - | 150 | 163 | 38.62% |
| HYG240719P00062000 | 2023-08-15 2:44PM EDT | 62.00 | 0.51 | 0.17 | 0.64 | 0.00 | - | - | 43 | 42.14% |
| HYG240719P00063000 | 2024-05-15 3:10PM EDT | 63.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 2 | 322 | 21.88% |
| HYG240719P00064000 | 2024-04-12 12:40PM EDT | 64.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1,000 | 1,582 | 60.43% |
| HYG240719P00066000 | 2024-05-15 11:24AM EDT | 66.00 | 0.03 | 0.00 | 0.35 | -0.04 | -57.14% | 43 | 2,083 | 27.88% |
| HYG240719P00067000 | 2024-05-15 12:32PM EDT | 67.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 25,867 | 22.56% |
| HYG240719P00068000 | 2024-05-15 11:32AM EDT | 68.00 | 0.04 | 0.00 | 0.30 | -0.49 | -92.45% | 2 | 70 | 22.90% |
| HYG240719P00069000 | 2024-05-15 9:50AM EDT | 69.00 | 0.05 | 0.00 | 0.19 | -0.03 | -37.50% | 70 | 33,259 | 18.65% |
| HYG240719P00070000 | 2024-05-15 9:35AM EDT | 70.00 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 70 | 33,792 | 13.58% |
| HYG240719P00071000 | 2024-05-14 3:21PM EDT | 71.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 10,378 | 62,107 | 11.62% |
| HYG240719P00072000 | 2024-05-15 12:21PM EDT | 72.00 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 58 | 80,842 | 10.06% |
| HYG240719P00073000 | 2024-05-15 2:44PM EDT | 73.00 | 0.06 | 0.00 | 0.07 | -0.04 | -40.00% | 391 | 166,427 | 8.79% |
| HYG240719P00074000 | 2024-05-15 10:25AM EDT | 74.00 | 0.13 | 0.08 | 0.12 | -0.01 | -7.14% | 4 | 104,759 | 8.16% |
| HYG240719P00075000 | 2024-05-15 3:12PM EDT | 75.00 | 0.17 | 0.15 | 0.20 | -0.07 | -29.17% | 15,815 | 182,404 | 7.45% |
| HYG240719P00076000 | 2024-05-15 3:15PM EDT | 76.00 | 0.30 | 0.27 | 0.32 | -0.14 | -31.82% | 10,120 | 96,075 | 6.50% |
| HYG240719P00077000 | 2024-05-15 2:45PM EDT | 77.00 | 0.62 | 0.51 | 0.67 | -0.23 | -27.06% | 1,024 | 34,874 | 6.58% |
| HYG240719P00078000 | 2024-04-19 1:00PM EDT | 78.00 | 2.58 | 0.78 | 1.49 | 0.00 | - | 69 | 1,260 | 8.91% |
| HYG240719P00079000 | 2024-04-11 1:45PM EDT | 79.00 | 3.00 | 0.01 | 5.00 | 0.00 | - | 1 | 5 | 31.38% |
| HYG240719P00080000 | 2024-04-09 9:30AM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| HYG240719P00083000 | 2024-02-15 3:43PM EDT | 83.00 | 6.40 | 4.00 | 9.00 | 0.00 | - | 7 | 7 | 42.59% |
