La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 514,68 +3 866,80 (+6,83 %)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240816C00069000 | 2023-10-02 2:58PM EDT | 69.00 | 4.30 | 2.27 | 6.50 | 0.00 | - | - | 4 | 0.00% |
| HYG240816C00071000 | 2023-10-27 1:35PM EDT | 71.00 | 2.24 | 1.76 | 6.50 | 0.00 | - | 2 | 0 | 9.42% |
| HYG240816C00072000 | 2024-04-05 3:21PM EDT | 72.00 | 5.17 | 3.00 | 7.95 | 0.00 | - | 1 | 0 | 31.34% |
| HYG240816C00073000 | 2023-11-16 10:48AM EDT | 73.00 | 2.40 | 2.45 | 7.00 | 0.00 | - | - | 146 | 29.08% |
| HYG240816C00074000 | 2024-03-04 2:40PM EDT | 74.00 | 3.50 | 1.00 | 5.85 | 0.00 | - | 1 | 0 | 25.34% |
| HYG240816C00075000 | 2024-05-09 11:36AM EDT | 75.00 | 2.33 | 0.05 | 5.00 | 0.00 | - | 80 | 215 | 23.62% |
| HYG240816C00076000 | 2024-05-15 1:33PM EDT | 76.00 | 1.74 | 0.00 | 4.80 | +0.32 | +22.54% | 155 | 38,320 | 25.98% |
| HYG240816C00077000 | 2024-05-15 3:10PM EDT | 77.00 | 0.95 | 0.00 | 0.97 | +0.23 | +31.94% | 8,450 | 28,737 | 4.62% |
| HYG240816C00078000 | 2024-05-15 2:52PM EDT | 78.00 | 0.43 | 0.05 | 5.00 | +0.13 | +43.33% | 779 | 13,372 | 33.53% |
| HYG240816C00079000 | 2024-05-15 3:36PM EDT | 79.00 | 0.18 | 0.09 | 0.18 | +0.09 | +100.00% | 28,115 | 52,088 | 4.40% |
| HYG240816C00080000 | 2024-05-15 3:57PM EDT | 80.00 | 0.07 | 0.04 | 0.06 | +0.02 | +40.00% | 10 | 16,229 | 4.44% |
| HYG240816C00081000 | 2024-04-12 11:53AM EDT | 81.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 20 | 1,618 | 40.09% |
| HYG240816C00082000 | 2023-12-21 3:54PM EDT | 82.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 24 | 5,024 | 42.43% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240816P00038000 | 2024-02-15 2:34PM EDT | 38.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 3,601 | 128.81% |
| HYG240816P00045000 | 2023-10-13 9:42AM EDT | 45.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | - | 1 | 105.42% |
| HYG240816P00046000 | 2023-10-13 9:45AM EDT | 46.00 | 0.08 | 0.00 | 5.00 | 0.00 | - | - | 1 | 102.15% |
| HYG240816P00047000 | 2023-10-13 9:50AM EDT | 47.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | - | 1 | 98.97% |
| HYG240816P00048000 | 2023-10-13 9:55AM EDT | 48.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | - | 1 | 95.83% |
| HYG240816P00050000 | 2023-10-13 10:04AM EDT | 50.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 89.72% |
| HYG240816P00057000 | 2024-02-27 12:27PM EDT | 57.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 50 | 50 | 68.77% |
| HYG240816P00058000 | 2023-09-11 3:35PM EDT | 58.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 35 | 82 | 44.24% |
| HYG240816P00059000 | 2023-09-01 3:53PM EDT | 59.00 | 0.30 | 0.16 | 0.83 | 0.00 | - | 47 | 47 | 44.29% |
| HYG240816P00061000 | 2023-10-23 10:02AM EDT | 61.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 502 | 553 | 12.50% |
| HYG240816P00062000 | 2023-12-19 3:34PM EDT | 62.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 12 | 25 | 55.76% |
| HYG240816P00063000 | 2024-01-08 11:56AM EDT | 63.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 6,000 | 6,700 | 28.57% |
| HYG240816P00064000 | 2024-03-07 10:30AM EDT | 64.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 10 | 274 | 50.71% |
| HYG240816P00065000 | 2024-03-07 10:30AM EDT | 65.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 10 | 420 | 68.42% |
| HYG240816P00066000 | 2024-04-22 12:39PM EDT | 66.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 7 | 1,279 | 65.45% |
| HYG240816P00067000 | 2024-05-14 1:47PM EDT | 67.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 8 | 176 | 62.50% |
| HYG240816P00068000 | 2024-04-25 11:28AM EDT | 68.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 4 | 4,914 | 59.56% |
| HYG240816P00069000 | 2024-05-13 9:32AM EDT | 69.00 | 0.14 | 0.01 | 0.27 | 0.00 | - | 1 | 99,613 | 17.09% |
| HYG240816P00070000 | 2024-05-15 1:41PM EDT | 70.00 | 0.05 | 0.00 | 4.80 | -0.09 | -64.29% | 10 | 13,246 | 53.66% |
| HYG240816P00071000 | 2024-05-14 3:43PM EDT | 71.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 30,100 | 53,430 | 50.71% |
| HYG240816P00072000 | 2024-05-10 2:59PM EDT | 72.00 | 0.13 | 0.09 | 5.00 | 0.00 | - | 1 | 41,129 | 49.12% |
| HYG240816P00073000 | 2024-05-14 12:45PM EDT | 73.00 | 0.18 | 0.01 | 0.13 | 0.00 | - | 3,397 | 27,997 | 8.55% |
| HYG240816P00074000 | 2024-05-15 2:29PM EDT | 74.00 | 0.18 | 0.00 | 0.19 | -0.07 | -28.00% | 4,662 | 83,325 | 7.86% |
| HYG240816P00075000 | 2024-05-15 2:11PM EDT | 75.00 | 0.29 | 0.25 | 1.00 | -0.11 | -27.50% | 1,724 | 78,277 | 12.90% |
| HYG240816P00076000 | 2024-05-15 3:57PM EDT | 76.00 | 0.47 | 0.45 | 5.00 | -0.21 | -30.88% | 4,280 | 70,009 | 36.73% |
| HYG240816P00077000 | 2024-05-15 12:42PM EDT | 77.00 | 0.86 | 0.00 | 4.80 | -0.21 | -19.63% | 611 | 1,128 | 32.17% |
| HYG240816P00078000 | 2024-05-06 12:21PM EDT | 78.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 28.76% |
| HYG240816P00079000 | 2024-02-27 1:13PM EDT | 79.00 | 2.89 | 0.00 | 4.80 | 0.00 | - | - | 0 | 25.14% |
