Marchés français ouverture 3 h 15 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
18 154,87 +391,84 (+2,21 %) Bitcoin EUR
53 647,09 -2 483,58 (-4,42 %)
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:76.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503C00076000 | 2024-05-01 3:20PM EDT | 2024-05-03 | 0.57 | 0.00 | 4.80 | +0.19 | +50.00% | 639 | 10 | 100.20% |
| HYG240510C00076000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 0.77 | 0.00 | 4.80 | +0.50 | +185.19% | 1,001 | 1 | 97.66% |
| HYG240517C00076000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 0.76 | 0.00 | 0.77 | +0.13 | +20.63% | 2,457 | 99,147 | 9.67% |
| HYG240524C00076000 | 2024-04-15 11:54AM EDT | 2024-05-24 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 61.08% |
| HYG240531C00076000 | 2024-04-29 3:55PM EDT | 2024-05-31 | 0.95 | 0.15 | 5.00 | 0.00 | - | 356 | 360 | 55.79% |
| HYG240621C00076000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 1.00 | 1.00 | 5.00 | +0.12 | +13.64% | 5,534 | 77,019 | 42.79% |
| HYG240719C00076000 | 2024-05-01 3:21PM EDT | 2024-07-19 | 1.21 | 0.92 | 1.16 | +0.27 | +28.72% | 1,578 | 11,397 | 7.13% |
| HYG240816C00076000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 1.23 | 0.00 | 1.46 | +0.16 | +14.95% | 697 | 43,555 | 7.96% |
| HYG240920C00076000 | 2024-04-30 2:01PM EDT | 2024-09-20 | 1.15 | 0.10 | 5.00 | 0.00 | - | 2 | 16,007 | 25.64% |
| HYG241018C00076000 | 2024-04-15 11:30AM EDT | 2024-10-18 | 1.27 | 0.00 | 4.80 | 0.00 | - | - | 1 | 22.46% |
| HYG250117C00076000 | 2024-04-17 2:51PM EDT | 2025-01-17 | 2.92 | 0.01 | 5.00 | 0.00 | - | 2 | 129 | 18.90% |
| HYG260116C00076000 | 2024-03-19 12:07PM EDT | 2026-01-16 | 3.40 | 0.20 | 10.00 | 0.00 | - | 2 | 2,002 | 24.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503P00076000 | 2024-05-01 2:49PM EDT | 2024-05-03 | 0.03 | 0.08 | 0.16 | -0.18 | -85.71% | 8,106 | 5,943 | 12.50% |
| HYG240510P00076000 | 2024-05-01 3:13PM EDT | 2024-05-10 | 0.15 | 0.05 | 0.44 | -0.15 | -50.00% | 20 | 528 | 12.01% |
| HYG240517P00076000 | 2024-05-01 4:00PM EDT | 2024-05-17 | 0.28 | 0.28 | 0.44 | -0.13 | -31.71% | 10,508 | 211,492 | 9.01% |
| HYG240524P00076000 | 2024-04-18 9:39AM EDT | 2024-05-24 | 0.89 | 0.00 | 4.80 | 0.00 | - | 4 | 11 | 64.89% |
| HYG240531P00076000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 0.35 | 0.30 | 0.57 | -0.04 | -10.26% | 205 | 17,032 | 8.11% |
| HYG240607P00076000 | 2024-04-29 3:51PM EDT | 2024-06-07 | 0.44 | 0.34 | 0.76 | +0.03 | +7.32% | 2 | 142 | 9.28% |
| HYG240621P00076000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 0.54 | 0.45 | 0.54 | -0.19 | -26.03% | 18,882 | 274,137 | 5.96% |
| HYG240719P00076000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 0.77 | 0.77 | 0.80 | -0.16 | -17.20% | 3,038 | 75,180 | 6.64% |
| HYG240816P00076000 | 2024-05-01 11:51AM EDT | 2024-08-16 | 1.00 | 0.57 | 1.24 | -0.18 | -15.25% | 15 | 19,565 | 8.40% |
| HYG240920P00076000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 1.18 | 0.00 | 1.35 | -0.21 | -15.11% | 116 | 32,346 | 7.87% |
| HYG241018P00076000 | 2024-04-15 1:20PM EDT | 2024-10-18 | 1.91 | 0.01 | 5.00 | 0.00 | - | 196 | 103 | 24.85% |
| HYG241115P00076000 | 2024-04-15 11:28AM EDT | 2024-11-15 | 2.17 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 22.13% |
| HYG241220P00076000 | 2024-05-01 12:27PM EDT | 2024-12-20 | 2.20 | 0.00 | 4.80 | +0.19 | +9.45% | 12 | 2 | 20.40% |
| HYG250117P00076000 | 2024-04-09 2:41PM EDT | 2025-01-17 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 19.28% |
| HYG260116P00076000 | 2024-02-20 10:49AM EDT | 2026-01-16 | 5.95 | 2.00 | 7.00 | 0.00 | - | 1 | 2,001 | 18.03% |
