La bourse est fermée
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0768 -0,0036 (-0,33 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 624,30 -117,21 (-0,18 %)
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 :
Prix d’exercice:72.00
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240621C00072000 | 2023-12-20 3:59PM EDT | 2024-06-21 | 5.83 | 3.00 | 7.80 | 0.00 | - | 6 | 157 | 91.60% |
| HYG240719C00072000 | 2024-01-03 11:18AM EDT | 2024-07-19 | 5.00 | 3.05 | 8.00 | 0.00 | - | 1 | 0 | 52.37% |
| HYG240816C00072000 | 2024-04-05 3:21PM EDT | 2024-08-16 | 5.17 | 3.00 | 7.95 | 0.00 | - | 1 | 0 | 39.75% |
| HYG240920C00072000 | 2024-04-05 3:21PM EDT | 2024-09-20 | 5.50 | 3.00 | 7.95 | 0.00 | - | 1 | 1 | 32.29% |
| HYG250117C00072000 | 2024-01-30 4:24PM EDT | 2025-01-17 | 5.60 | 3.00 | 8.00 | 0.00 | - | 5 | 36 | 22.22% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240621P00072000 | 2024-06-07 11:34AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.30 | 0.00 | - | 20 | 175,320 | 33.11% |
| HYG240628P00072000 | 2024-05-28 3:37PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.06 | 0.00 | - | 25 | 0 | 17.58% |
| HYG240705P00072000 | 2024-05-28 3:40PM EDT | 2024-07-05 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 15.53% |
| HYG240712P00072000 | 2024-05-31 12:48PM EDT | 2024-07-12 | 0.07 | 0.00 | 0.07 | 0.00 | - | 6 | 3 | 13.77% |
| HYG240719P00072000 | 2024-06-10 10:00AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 7 | 101,246 | 11.72% |
| HYG240816P00072000 | 2024-06-10 11:28AM EDT | 2024-08-16 | 0.08 | 0.06 | 0.15 | +0.01 | +14.29% | 10,002 | 53,934 | 11.43% |
| HYG240920P00072000 | 2024-06-10 11:44AM EDT | 2024-09-20 | 0.09 | 0.10 | 5.00 | -0.02 | -18.18% | 30 | 47,686 | 45.81% |
| HYG241018P00072000 | 2024-06-10 11:09AM EDT | 2024-10-18 | 0.20 | 0.12 | 0.25 | -0.01 | -4.76% | 15,001 | 0 | 9.47% |
| HYG241115P00072000 | 2024-06-04 9:52AM EDT | 2024-11-15 | 0.36 | 0.01 | 5.00 | 0.00 | - | 50 | 51 | 36.88% |
| HYG241220P00072000 | 2024-06-07 1:29PM EDT | 2024-12-20 | 0.40 | 0.01 | 5.00 | 0.00 | - | 123 | 21,818 | 33.39% |
| HYG250117P00072000 | 2024-05-03 2:28PM EDT | 2025-01-17 | 0.65 | 0.00 | 0.55 | 0.00 | - | 102 | 5,035 | 9.47% |
| HYG250221P00072000 | 2024-04-15 11:30AM EDT | 2025-02-21 | 1.30 | 0.28 | 1.60 | 0.00 | - | - | 0 | 14.22% |
| HYG250321P00072000 | 2024-05-08 1:27PM EDT | 2025-03-21 | 1.06 | 0.00 | 5.00 | 0.00 | - | - | 4 | 27.55% |
| HYG260116P00072000 | 2024-02-27 12:33PM EDT | 2026-01-16 | 3.80 | 0.50 | 5.50 | 0.00 | - | - | 6 | 20.61% |
