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
1,0889 +0,0067 (+0,62 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 468,99 +3 885,76 (+6,87 %)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG260116C00040000 | 2024-05-01 9:56AM EDT | 40.00 | 36.20 | 35.00 | 40.00 | 0.00 | - | 1 | 20 | 48.45% |
| HYG260116C00045000 | 2024-04-10 2:48PM EDT | 45.00 | 32.20 | 29.50 | 34.50 | 0.00 | - | - | 20 | 38.64% |
| HYG260116C00060000 | 2024-05-13 12:29PM EDT | 60.00 | 17.11 | 15.00 | 20.00 | 0.00 | - | 3 | 3 | 24.43% |
| HYG260116C00065000 | 2024-01-04 10:30AM EDT | 65.00 | 14.55 | 10.00 | 15.00 | 0.00 | - | - | 1 | 19.39% |
| HYG260116C00068000 | 2024-02-09 4:17PM EDT | 68.00 | 9.38 | 7.00 | 12.00 | 0.00 | - | 10 | 0 | 16.41% |
| HYG260116C00069000 | 2024-02-26 3:42PM EDT | 69.00 | 8.02 | 6.50 | 11.50 | 0.00 | - | 10 | 2 | 16.97% |
| HYG260116C00070000 | 2024-03-20 2:39PM EDT | 70.00 | 7.60 | 3.50 | 8.50 | 0.00 | - | 5 | 11 | 9.49% |
| HYG260116C00073000 | 2024-03-21 1:06PM EDT | 73.00 | 5.92 | 1.50 | 6.50 | 0.00 | - | 24 | 1 | 9.96% |
| HYG260116C00074000 | 2024-03-22 12:20PM EDT | 74.00 | 5.02 | 0.50 | 5.50 | 0.00 | - | 24 | 30 | 8.95% |
| HYG260116C00075000 | 2024-03-22 12:20PM EDT | 75.00 | 4.42 | 0.00 | 5.00 | 0.00 | - | 24 | 26 | 9.24% |
| HYG260116C00076000 | 2024-05-10 3:26PM EDT | 76.00 | 2.71 | 0.50 | 5.50 | 0.00 | - | 2 | 3,102 | 11.95% |
| HYG260116C00077000 | 2024-05-02 11:49AM EDT | 77.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 45 | 74 | 11.96% |
| HYG260116C00079000 | 2024-03-15 9:30AM EDT | 79.00 | 1.52 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 14.22% |
| HYG260116C00080000 | 2024-05-09 9:30AM EDT | 80.00 | 1.22 | 0.00 | 5.00 | 0.00 | - | 3 | 300 | 15.24% |
| HYG260116C00081000 | 2024-03-27 9:30AM EDT | 81.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| HYG260116C00082000 | 2024-03-25 9:30AM EDT | 82.00 | 1.18 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 17.13% |
| HYG260116C00084000 | 2024-04-01 9:30AM EDT | 84.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| HYG260116C00085000 | 2023-12-11 10:30AM EDT | 85.00 | 0.51 | 0.00 | 5.00 | 0.00 | - | - | 2 | 19.67% |
| HYG260116C00086000 | 2024-03-19 9:30AM EDT | 86.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| HYG260116C00087000 | 2024-02-02 10:30AM EDT | 87.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 21.22% |
| HYG260116C00090000 | 2024-03-06 10:35AM EDT | 90.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 49 | 12.18% |
| HYG260116C00110000 | 2024-02-07 10:48AM EDT | 110.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 34.46% |
| HYG260116C00115000 | 2024-05-13 3:14PM EDT | 115.00 | 0.05 | 0.00 | 0.97 | 0.00 | - | 19 | 22 | 21.80% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG260116P00040000 | 2024-03-11 9:30AM EDT | 40.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| HYG260116P00045000 | 2024-02-12 10:30AM EDT | 45.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 53.11% |
| HYG260116P00050000 | 2024-04-18 10:27AM EDT | 50.00 | 0.67 | 0.22 | 0.95 | 0.00 | - | 4 | 1,127 | 26.05% |
| HYG260116P00055000 | 2024-05-02 1:47PM EDT | 55.00 | 0.50 | 0.35 | 1.00 | 0.00 | - | 1 | 35 | 21.80% |
| HYG260116P00060000 | 2024-05-07 10:20AM EDT | 60.00 | 0.43 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 33.45% |
| HYG260116P00068000 | 2024-05-07 10:23AM EDT | 68.00 | 1.76 | 0.00 | 5.00 | 0.00 | - | 10 | 38 | 23.94% |
| HYG260116P00069000 | 2024-05-14 10:48AM EDT | 69.00 | 1.95 | 0.95 | 5.00 | 0.00 | - | 10 | 10 | 22.78% |
| HYG260116P00070000 | 2024-02-16 4:40PM EDT | 70.00 | 3.05 | 0.45 | 5.00 | 0.00 | - | 1 | 1 | 21.61% |
| HYG260116P00072000 | 2024-02-27 12:33PM EDT | 72.00 | 3.80 | 0.50 | 5.50 | 0.00 | - | - | 6 | 20.62% |
| HYG260116P00073000 | 2024-02-27 12:41PM EDT | 73.00 | 3.90 | 0.50 | 5.50 | 0.00 | - | 1 | 1 | 19.42% |
| HYG260116P00074000 | 2024-02-16 4:38PM EDT | 74.00 | 4.50 | 1.50 | 6.50 | 0.00 | - | 1 | 40 | 20.81% |
| HYG260116P00075000 | 2024-04-08 9:39AM EDT | 75.00 | 4.44 | 3.30 | 4.10 | 0.00 | - | 5 | 50 | 13.32% |
| HYG260116P00076000 | 2024-05-10 3:26PM EDT | 76.00 | 4.24 | 1.50 | 6.50 | 0.00 | - | 1 | 3,101 | 18.23% |
| HYG260116P00077000 | 2024-03-25 1:59PM EDT | 77.00 | 7.00 | 3.00 | 8.00 | 0.00 | - | 1 | 19 | 20.69% |
| HYG260116P00080000 | 2024-05-01 12:58PM EDT | 80.00 | 7.94 | 4.05 | 8.50 | 0.00 | - | 1 | 119 | 17.65% |
| HYG260116P00085000 | 2024-05-07 12:28PM EDT | 85.00 | 9.90 | 7.50 | 12.50 | 0.00 | - | 1 | 30 | 19.58% |
| HYG260116P00087000 | 2024-04-04 12:02PM EDT | 87.00 | 12.30 | 9.50 | 14.50 | 0.00 | - | 4 | 4 | 21.13% |
| HYG260116P00095000 | 2023-11-01 11:58AM EDT | 95.00 | 25.15 | 19.50 | 24.50 | 0.00 | - | 4 | 0 | 31.82% |
| HYG260116P00100000 | 2024-01-25 3:45PM EDT | 100.00 | 24.55 | 19.55 | 29.55 | 0.00 | - | 1 | 1 | 34.94% |
| HYG260116P00115000 | 2024-05-08 1:44PM EDT | 115.00 | 38.06 | 35.00 | 40.00 | 0.00 | - | - | 1 | 28.37% |
