Marchés français ouverture 6 h 35 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 031,97 -242,08 (-0,63 %) EUR/USD
1,0714 -0,0005 (-0,04 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 263,30 -2 169,48 (-3,84 %)
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 :
Prix d’exercice:75.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503C00075000 | 2024-05-01 2:33PM EDT | 2024-05-03 | 1.40 | 0.00 | 4.80 | -0.17 | -10.83% | 2 | 0 | 75.10% |
| HYG240517C00075000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 1.75 | 1.38 | 1.47 | +1.74 | +696.00% | 23,008 | 2 | 9.86% |
| HYG240621C00075000 | 2024-05-01 1:34PM EDT | 2024-06-21 | 1.66 | 0.00 | 2.35 | -0.05 | -2.92% | 10 | 25,062 | 14.39% |
| HYG240719C00075000 | 2024-04-16 12:35PM EDT | 2024-07-19 | 1.50 | 0.00 | 4.80 | 0.00 | - | 9 | 11,568 | 29.38% |
| HYG240816C00075000 | 2024-04-22 12:35PM EDT | 2024-08-16 | 1.66 | 0.20 | 5.00 | 0.00 | - | 9 | 215 | 26.48% |
| HYG240920C00075000 | 2024-04-30 12:36PM EDT | 2024-09-20 | 1.84 | 0.00 | 2.35 | 0.00 | - | 2 | 15,139 | 8.62% |
| HYG241220C00075000 | 2024-02-23 10:30AM EDT | 2024-12-20 | 3.50 | 0.50 | 5.50 | 0.00 | - | 2 | 2 | 20.03% |
| HYG250117C00075000 | 2024-05-01 2:02PM EDT | 2025-01-17 | 2.20 | 0.00 | 4.80 | +0.25 | +12.82% | 20 | 326 | 16.16% |
| HYG250620C00075000 | 2024-04-10 12:15PM EDT | 2025-06-20 | 3.11 | 0.00 | 5.00 | 0.00 | - | 1 | 101 | 13.43% |
| HYG260116C00075000 | 2024-03-22 12:20PM EDT | 2026-01-16 | 4.42 | 0.00 | 5.00 | 0.00 | - | 24 | 26 | 10.94% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503P00075000 | 2024-05-01 2:13PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 13,523 | 12.89% |
| HYG240510P00075000 | 2024-05-01 2:39PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.12 | -0.31 | -86.11% | 21 | 225 | 11.28% |
| HYG240517P00075000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.12 | -0.07 | -46.67% | 93,418 | 241,640 | 8.45% |
| HYG240524P00075000 | 2024-04-25 10:24AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.35 | 0.00 | - | 158 | 450 | 11.13% |
| HYG240531P00075000 | 2024-05-01 1:01PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.23 | +0.04 | +21.05% | 48,569 | 2,458 | 8.01% |
| HYG240607P00075000 | 2024-05-01 1:36PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.50 | -0.19 | -35.19% | 4 | 0 | 10.60% |
| HYG240621P00075000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.30 | -0.14 | -33.33% | 33,524 | 217,407 | 6.93% |
| HYG240719P00075000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 0.50 | 0.50 | 0.59 | -0.10 | -16.67% | 12,242 | 84,355 | 7.97% |
| HYG240816P00075000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 0.68 | 0.61 | 5.00 | 0.00 | - | 210 | 24,123 | 34.46% |
| HYG240920P00075000 | 2024-05-01 3:09PM EDT | 2024-09-20 | 0.81 | 0.00 | 4.80 | -0.09 | -10.00% | 7 | 43,782 | 28.85% |
| HYG241018P00075000 | 2024-05-01 2:39PM EDT | 2024-10-18 | 1.05 | 0.85 | 5.00 | -0.35 | -25.00% | 1 | 1,471 | 27.34% |
| HYG241115P00075000 | 2024-04-18 2:47PM EDT | 2024-11-15 | 1.80 | 1.10 | 5.00 | 0.00 | - | 1 | 45 | 25.34% |
| HYG241220P00075000 | 2024-03-25 1:54PM EDT | 2024-12-20 | 3.60 | 0.00 | 4.80 | 0.00 | - | 3 | 62 | 22.52% |
| HYG250117P00075000 | 2024-05-01 2:14PM EDT | 2025-01-17 | 1.83 | 0.05 | 5.00 | -0.12 | -6.15% | 1 | 555 | 22.07% |
| HYG250321P00075000 | 2024-04-24 3:17PM EDT | 2025-03-21 | 2.08 | 0.00 | 5.00 | 0.00 | - | - | 62 | 19.81% |
| HYG250620P00075000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 3.80 | 0.00 | 4.00 | 0.00 | - | 15 | 30 | 14.37% |
| HYG260116P00075000 | 2024-04-08 9:39AM EDT | 2026-01-16 | 4.44 | 1.50 | 6.50 | 0.00 | - | 5 | 50 | 18.10% |
