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
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 709,87 +4 121,45 (+7,28 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG241018C00073000 | 2024-04-30 2:02PM EDT | 73.00 | 3.57 | 2.10 | 7.00 | 0.00 | - | - | 2 | 22.49% |
| HYG241018C00074000 | 2024-04-15 12:54PM EDT | 74.00 | 2.62 | 1.20 | 6.00 | 0.00 | - | - | 1 | 20.41% |
| HYG241018C00075000 | 2024-05-14 1:20PM EDT | 75.00 | 2.25 | 0.20 | 5.00 | 0.00 | - | 2 | 0 | 18.27% |
| HYG241018C00076000 | 2024-04-15 11:30AM EDT | 76.00 | 1.27 | 1.10 | 2.71 | 0.00 | - | - | 1 | 9.44% |
| HYG241018C00077000 | 2024-05-09 11:35AM EDT | 77.00 | 0.97 | 0.01 | 5.00 | 0.00 | - | 3 | 7 | 23.63% |
| HYG241018C00078000 | 2024-04-25 3:13PM EDT | 78.00 | 0.57 | 0.05 | 5.00 | 0.00 | - | - | 1 | 25.94% |
| HYG241018C00079000 | 2024-05-15 1:38PM EDT | 79.00 | 0.33 | 0.26 | 5.00 | +0.07 | +26.92% | 24 | 1,218 | 28.09% |
| HYG241018C00080000 | 2024-05-01 11:59AM EDT | 80.00 | 0.11 | 0.08 | 0.25 | 0.00 | - | 2 | 124 | 5.23% |
| HYG241018C00081000 | 2024-05-15 12:34PM EDT | 81.00 | 0.07 | 0.00 | 4.80 | -0.04 | -36.36% | 100 | 1,173 | 31.02% |
| HYG241018C00082000 | 2024-03-19 2:44PM EDT | 82.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 32.84% |
| HYG241018C00084000 | 2024-04-19 1:46PM EDT | 84.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 36.23% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG241018P00040000 | 2024-05-03 10:00AM EDT | 40.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 2,001 | 3,004 | 93.82% |
| HYG241018P00045000 | 2024-01-17 10:30AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| HYG241018P00050000 | 2023-10-27 2:19PM EDT | 50.00 | 0.43 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 69.43% |
| HYG241018P00051000 | 2023-11-22 10:30AM EDT | 51.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HYG241018P00052000 | 2024-01-22 10:30AM EDT | 52.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HYG241018P00053000 | 2023-11-15 10:30AM EDT | 53.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| HYG241018P00054000 | 2024-01-22 10:30AM EDT | 54.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| HYG241018P00055000 | 2023-11-14 10:30AM EDT | 55.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| HYG241018P00056000 | 2024-01-17 10:30AM EDT | 56.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HYG241018P00057000 | 2024-01-17 10:30AM EDT | 57.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| HYG241018P00060000 | 2024-02-26 10:30AM EDT | 60.00 | 0.25 | 0.05 | 0.74 | 0.00 | - | 3 | 5 | 31.62% |
| HYG241018P00063000 | 2023-11-16 10:33AM EDT | 63.00 | 1.19 | 0.00 | 5.00 | 0.00 | - | 5 | 40 | 58.86% |
| HYG241018P00065000 | 2024-04-22 11:47AM EDT | 65.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | - | 43 | 52.94% |
| HYG241018P00066000 | 2024-04-23 1:18PM EDT | 66.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 42 | 73 | 50.65% |
| HYG241018P00067000 | 2024-04-23 12:36PM EDT | 67.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | - | 9 | 20.09% |
| HYG241018P00068000 | 2024-04-23 1:25PM EDT | 68.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 46.08% |
| HYG241018P00069000 | 2024-05-07 1:44PM EDT | 69.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 100 | 181 | 43.81% |
| HYG241018P00070000 | 2024-05-02 3:55PM EDT | 70.00 | 0.26 | 0.05 | 5.00 | 0.00 | - | 101 | 281 | 42.65% |
| HYG241018P00071000 | 2024-04-24 12:34PM EDT | 71.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 3,000 | 3,865 | 39.23% |
| HYG241018P00072000 | 2024-05-13 1:50PM EDT | 72.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 25,000 | 25,457 | 36.94% |
| HYG241018P00073000 | 2024-05-15 1:39PM EDT | 73.00 | 0.36 | 0.00 | 4.80 | -0.17 | -32.08% | 7,000 | 14,920 | 34.61% |
| HYG241018P00074000 | 2024-05-13 10:55AM EDT | 74.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 507 | 2,031 | 32.26% |
| HYG241018P00075000 | 2024-05-15 12:29PM EDT | 75.00 | 0.70 | 0.60 | 5.00 | -0.30 | -30.00% | 13 | 1,480 | 30.88% |
| HYG241018P00076000 | 2024-05-13 3:02PM EDT | 76.00 | 1.08 | 0.15 | 5.00 | 0.00 | - | 4,500 | 4,604 | 28.42% |
| HYG241018P00077000 | 2024-05-15 12:33PM EDT | 77.00 | 1.20 | 0.00 | 3.60 | -0.44 | -26.83% | 2 | 1,917 | 18.93% |
| HYG241018P00078000 | 2024-05-15 12:34PM EDT | 78.00 | 1.84 | 0.00 | 4.80 | -1.01 | -35.44% | 4 | 161 | 22.25% |
| HYG241018P00079000 | 2024-05-08 1:09PM EDT | 79.00 | 2.88 | 0.10 | 5.00 | 0.00 | - | - | 2 | 20.45% |
| HYG241018P00080000 | 2024-05-07 9:54AM EDT | 80.00 | 3.65 | 1.00 | 5.85 | 0.00 | - | - | 2 | 21.68% |
| HYG241018P00081000 | 2024-05-09 2:06PM EDT | 81.00 | 4.50 | 2.00 | 6.50 | 0.00 | - | 2 | 1 | 21.77% |
