Marchés français ouverture 5 h 12 min
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 714,43 +328,70 (+0,86 %) EUR/USD
1,0890 +0,0002 (+0,02 %) HANG SENG
19 150,41 +76,70 (+0,40 %) Bitcoin EUR
60 592,61 +3 931,10 (+6,94 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG241220C00070000 | 2024-03-11 3:25PM EDT | 70.00 | 7.53 | 4.05 | 9.00 | 0.00 | - | 1 | 0 | 18.81% |
| HYG241220C00075000 | 2024-02-23 10:30AM EDT | 75.00 | 3.50 | 0.50 | 5.50 | 0.00 | - | 2 | 2 | 17.66% |
| HYG241220C00077000 | 2024-05-14 11:44AM EDT | 77.00 | 1.07 | 0.05 | 5.00 | 0.00 | - | 2 | 4 | 20.01% |
| HYG241220C00078000 | 2024-03-21 9:33AM EDT | 78.00 | 1.83 | 0.00 | 4.80 | 0.00 | - | 5 | 30 | 21.13% |
| HYG241220C00079000 | 2024-04-25 11:44AM EDT | 79.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 5 | 75 | 22.94% |
| HYG241220C00080000 | 2024-02-23 10:30AM EDT | 80.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 24.65% |
| HYG241220C00081000 | 2024-05-15 12:34PM EDT | 81.00 | 0.18 | 0.00 | 4.80 | +0.03 | +20.00% | 207 | 599 | 26.26% |
| HYG241220C00082000 | 2024-04-01 9:30AM EDT | 82.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 218 | 1.56% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG241220P00040000 | 2024-02-27 10:30AM EDT | 40.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 79.44% |
| HYG241220P00045000 | 2024-03-05 10:30AM EDT | 45.00 | 0.37 | 0.01 | 0.31 | 0.00 | - | 2 | 12 | 40.48% |
| HYG241220P00050000 | 2024-05-07 1:50PM EDT | 50.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 57.93% |
| HYG241220P00055000 | 2024-02-08 10:30AM EDT | 55.00 | 0.59 | 0.02 | 5.00 | 0.00 | - | 1 | 2 | 66.47% |
| HYG241220P00056000 | 2024-02-14 10:30AM EDT | 56.00 | 0.40 | 0.01 | 5.00 | 0.00 | - | 2 | 2 | 64.29% |
| HYG241220P00057000 | 2024-02-21 10:30AM EDT | 57.00 | 0.37 | 0.01 | 5.00 | 0.00 | - | 2 | 5 | 62.16% |
| HYG241220P00058000 | 2024-02-21 10:30AM EDT | 58.00 | 0.45 | 0.01 | 5.00 | 0.00 | - | - | 2 | 60.05% |
| HYG241220P00059000 | 2024-02-02 10:30AM EDT | 59.00 | 0.71 | 0.05 | 5.00 | 0.00 | - | 2 | 4 | 57.97% |
| HYG241220P00060000 | 2024-03-01 10:30AM EDT | 60.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 54.75% |
| HYG241220P00061000 | 2024-02-27 10:30AM EDT | 61.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 52.72% |
| HYG241220P00062000 | 2024-02-05 10:30AM EDT | 62.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| HYG241220P00064000 | 2024-03-06 10:30AM EDT | 64.00 | 0.60 | 0.01 | 1.58 | 0.00 | - | 1 | 5 | 27.97% |
| HYG241220P00065000 | 2024-03-06 10:30AM EDT | 65.00 | 0.67 | 0.05 | 1.90 | 0.00 | - | 2 | 6 | 28.53% |
| HYG241220P00067000 | 2024-04-12 2:27PM EDT | 67.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 40.96% |
| HYG241220P00068000 | 2024-02-01 10:30AM EDT | 68.00 | 0.96 | 0.00 | 5.00 | 0.00 | - | - | 2 | 40.02% |
| HYG241220P00069000 | 2024-04-24 11:04AM EDT | 69.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 130 | 2,655 | 37.10% |
| HYG241220P00070000 | 2024-04-29 11:39AM EDT | 70.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 35.16% |
| HYG241220P00071000 | 2024-04-30 12:59PM EDT | 71.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 31 | 5,031 | 33.23% |
| HYG241220P00072000 | 2024-02-26 10:30AM EDT | 72.00 | 1.74 | 0.01 | 2.08 | 0.00 | - | 1 | 3 | 18.49% |
| HYG241220P00073000 | 2024-02-26 10:30AM EDT | 73.00 | 1.97 | 0.02 | 2.35 | 0.00 | - | 1 | 16 | 18.12% |
| HYG241220P00074000 | 2024-05-15 1:45PM EDT | 74.00 | 0.93 | 0.00 | 4.80 | -0.98 | -51.31% | 10 | 1 | 27.32% |
| HYG241220P00075000 | 2024-03-25 1:54PM EDT | 75.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 3 | 62 | 25.29% |
| HYG241220P00076000 | 2024-05-14 11:02AM EDT | 76.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 35 | 4 | 23.22% |
| HYG241220P00077000 | 2024-05-15 11:09AM EDT | 77.00 | 2.01 | 0.00 | 4.80 | -0.14 | -6.51% | 6 | 51 | 21.08% |
| HYG241220P00078000 | 2024-05-08 1:10PM EDT | 78.00 | 2.60 | 0.15 | 5.00 | 0.00 | - | 2 | 0 | 19.68% |
| HYG241220P00079000 | 2024-04-15 11:38AM EDT | 79.00 | 4.50 | 0.75 | 5.50 | 0.00 | - | - | 0 | 19.41% |
| HYG241220P00080000 | 2023-11-29 4:06PM EDT | 80.00 | 6.53 | 2.50 | 7.50 | 0.00 | - | - | 10 | 25.29% |
| HYG241220P00081000 | 2023-12-19 1:20PM EDT | 81.00 | 5.26 | 3.50 | 8.50 | 0.00 | - | - | 40 | 26.92% |
