La bourse est fermée
Dow Jones
39 836,47 +278,36 (+0,70 %) Nasdaq
16 730,49 +219,31 (+1,33 %) 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
60 350,46 +3 922,07 (+6,95 %)
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 03:05PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240920C00071000 | 2023-10-03 12:00PM EDT | 71.00 | 2.64 | 1.52 | 6.00 | 0.00 | - | - | 20 | 0.00% |
| HYG240920C00072000 | 2024-04-05 3:21PM EDT | 72.00 | 5.50 | 3.00 | 7.95 | 0.00 | - | 1 | 1 | 26.78% |
| HYG240920C00073000 | 2024-04-18 2:15PM EDT | 73.00 | 3.15 | 4.00 | 5.05 | 0.00 | - | 30 | 1 | 11.95% |
| HYG240920C00074000 | 2023-10-06 2:28PM EDT | 74.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 33 | 33 | 16.53% |
| HYG240920C00075000 | 2024-05-09 1:14PM EDT | 75.00 | 2.30 | 2.32 | 2.85 | 0.00 | - | 8 | 15,139 | 7.04% |
| HYG240920C00076000 | 2024-05-14 3:31PM EDT | 76.00 | 1.50 | 1.63 | 1.79 | 0.00 | - | 30 | 16,189 | 4.88% |
| HYG240920C00077000 | 2024-05-15 2:37PM EDT | 77.00 | 1.02 | 0.88 | 1.12 | +0.19 | +22.89% | 47 | 13,084 | 4.81% |
| HYG240920C00078000 | 2024-05-15 2:50PM EDT | 78.00 | 0.51 | 0.40 | 0.57 | +0.09 | +21.43% | 303 | 26,669 | 4.44% |
| HYG240920C00079000 | 2024-05-13 9:30AM EDT | 79.00 | 0.20 | 0.12 | 0.30 | 0.00 | - | 1 | 14,768 | 4.66% |
| HYG240920C00080000 | 2024-05-14 1:24PM EDT | 80.00 | 0.11 | 0.09 | 0.17 | 0.00 | - | 1 | 11,411 | 5.08% |
| HYG240920C00081000 | 2024-04-15 3:26PM EDT | 81.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 354 | 716 | 5.35% |
| HYG240920C00082000 | 2024-01-22 2:08PM EDT | 82.00 | 0.39 | 0.00 | 2.37 | 0.00 | - | - | 7 | 22.60% |
| HYG240920C00090000 | 2023-09-29 1:16PM EDT | 90.00 | 0.11 | 0.00 | 3.35 | 0.00 | - | 1 | 1 | 41.14% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240920P00038000 | 2024-04-01 9:30AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 20,310 | 25.00% |
| HYG240920P00050000 | 2024-01-18 3:38PM EDT | 50.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 75.46% |
| HYG240920P00055000 | 2023-10-05 12:24PM EDT | 55.00 | 0.39 | 0.00 | 5.00 | 0.00 | - | - | 1 | 64.31% |
| HYG240920P00056000 | 2024-02-27 12:30PM EDT | 56.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 30 | 20 | 60.99% |
| HYG240920P00058000 | 2024-04-04 3:26PM EDT | 58.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 31 | 61 | 31.47% |
| HYG240920P00060000 | 2024-05-08 11:01AM EDT | 60.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 112 | 19.63% |
| HYG240920P00061000 | 2023-12-21 4:06PM EDT | 61.00 | 0.29 | 0.00 | 0.92 | 0.00 | - | 139 | 493 | 35.35% |
| HYG240920P00062000 | 2023-12-04 2:33PM EDT | 62.00 | 0.42 | 0.16 | 0.64 | 0.00 | - | - | 0 | 30.18% |
| HYG240920P00063000 | 2023-10-24 12:34PM EDT | 63.00 | 0.88 | 0.20 | 0.62 | 0.00 | - | 120 | 125 | 28.27% |
| HYG240920P00064000 | 2024-05-08 10:58AM EDT | 64.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 6 | 5,010 | 23.83% |
| HYG240920P00065000 | 2024-05-15 12:32PM EDT | 65.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 500 | 75,730 | 16.41% |
| HYG240920P00066000 | 2024-04-26 2:24PM EDT | 66.00 | 0.11 | 0.00 | 0.42 | 0.00 | - | 5 | 11,576 | 20.97% |
| HYG240920P00067000 | 2024-04-26 12:39PM EDT | 67.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 120 | 26,413 | 19.61% |
| HYG240920P00068000 | 2024-04-19 9:56AM EDT | 68.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 208 | 9,633 | 18.34% |
| HYG240920P00069000 | 2024-05-07 1:47PM EDT | 69.00 | 0.09 | 0.07 | 0.13 | 0.00 | - | 101 | 44,868 | 12.31% |
| HYG240920P00070000 | 2024-05-15 9:57AM EDT | 70.00 | 0.13 | 0.10 | 0.13 | -0.05 | -27.78% | 30 | 25,600 | 11.04% |
| HYG240920P00071000 | 2024-05-13 1:01PM EDT | 71.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 1 | 1,925 | 12.04% |
| HYG240920P00072000 | 2024-05-14 1:59PM EDT | 72.00 | 0.21 | 0.08 | 0.20 | 0.00 | - | 80 | 41,270 | 9.55% |
| HYG240920P00073000 | 2024-05-13 3:56PM EDT | 73.00 | 0.30 | 0.21 | 0.26 | 0.00 | - | 1 | 55,415 | 8.86% |
| HYG240920P00074000 | 2024-05-15 12:48PM EDT | 74.00 | 0.31 | 0.29 | 0.35 | -0.08 | -20.51% | 1 | 22,575 | 8.20% |
| HYG240920P00075000 | 2024-05-14 2:49PM EDT | 75.00 | 0.58 | 0.38 | 0.50 | 0.00 | - | 1,821 | 57,888 | 7.72% |
| HYG240920P00076000 | 2024-05-15 1:30PM EDT | 76.00 | 0.67 | 0.60 | 0.70 | -0.20 | -22.99% | 15 | 39,953 | 7.12% |
| HYG240920P00077000 | 2024-05-15 12:34PM EDT | 77.00 | 1.08 | 0.55 | 1.41 | -0.32 | -22.86% | 5 | 10,384 | 8.85% |
| HYG240920P00078000 | 2024-05-09 12:47PM EDT | 78.00 | 1.85 | 1.31 | 2.05 | 0.00 | - | 1 | 5,001 | 9.53% |
| HYG240920P00080000 | 2024-04-22 1:25PM EDT | 80.00 | 4.50 | 2.70 | 3.65 | 0.00 | - | 200 | 948 | 11.43% |
| HYG240920P00083000 | 2023-12-18 3:41PM EDT | 83.00 | 6.49 | 4.55 | 9.50 | 0.00 | - | 27 | 63 | 33.37% |
| HYG240920P00085000 | 2023-12-18 3:41PM EDT | 85.00 | 8.32 | 6.50 | 11.50 | 0.00 | - | - | 14 | 36.90% |
| HYG240920P00086000 | 2023-12-18 3:58PM EDT | 86.00 | 9.24 | 7.50 | 12.50 | 0.00 | - | - | 9 | 38.57% |
