La bourse ferme dans 7 h 26 min
CAC 40
7 926,80 -58,13 (-0,73 %) Euro Stoxx 50
4 898,64 -22,58 (-0,46 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0722 +0,0003 (+0,03 %) Gold future
2 319,20 +8,20 (+0,35 %) Bitcoin EUR
53 892,75 +351,61 (+0,66 %)
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:77.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503C00077000 | 2024-05-01 3:28PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 3.13% |
| HYG240510C00077000 | 2024-05-01 11:05AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| HYG240517C00077000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9,520 | 0 | 1.56% |
| HYG240524C00077000 | 2024-05-01 3:38PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HYG240531C00077000 | 2024-05-01 2:43PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| HYG240607C00077000 | 2024-05-01 12:52PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,015 | 0 | 0.78% |
| HYG240621C00077000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4,163 | 0 | 0.78% |
| HYG240719C00077000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.78% |
| HYG240816C00077000 | 2024-04-24 1:46PM EDT | 2024-08-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.39% |
| HYG240920C00077000 | 2024-04-30 3:14PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.39% |
| HYG241018C00077000 | 2024-04-15 11:29AM EDT | 2024-10-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| HYG241115C00077000 | 2023-12-29 1:42PM EDT | 2024-11-15 | 3.00 | 0.61 | 5.00 | 0.00 | - | 4 | 4 | 23.77% |
| HYG241220C00077000 | 2024-04-02 11:19AM EDT | 2024-12-20 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HYG250117C00077000 | 2024-03-08 2:08PM EDT | 2025-01-17 | 3.00 | 0.00 | 3.25 | 0.00 | - | 3 | 312 | 13.90% |
| HYG260116C00077000 | 2024-04-22 2:24PM EDT | 2026-01-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240503P00077000 | 2024-05-01 2:46PM EDT | 2024-05-03 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HYG240510P00077000 | 2024-04-29 9:48AM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HYG240517P00077000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HYG240524P00077000 | 2024-04-29 10:49AM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HYG240531P00077000 | 2024-04-24 3:21PM EDT | 2024-05-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HYG240621P00077000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2,636 | 0 | 0.00% |
| HYG240719P00077000 | 2024-05-01 11:41AM EDT | 2024-07-19 | 1.47 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| HYG240816P00077000 | 2024-04-19 1:35PM EDT | 2024-08-16 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HYG240920P00077000 | 2024-04-26 10:36AM EDT | 2024-09-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| HYG241018P00077000 | 2024-04-22 12:19PM EDT | 2024-10-18 | 2.29 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 0.00% |
| HYG241115P00077000 | 2024-04-15 11:29AM EDT | 2024-11-15 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HYG241220P00077000 | 2024-04-11 10:16AM EDT | 2024-12-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| HYG250117P00077000 | 2024-04-26 9:34AM EDT | 2025-01-17 | 2.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HYG250321P00077000 | 2024-04-24 2:15PM EDT | 2025-03-21 | 3.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HYG260116P00077000 | 2024-03-25 1:59PM EDT | 2026-01-16 | 7.00 | 3.00 | 8.00 | 0.00 | - | 1 | 19 | 19.16% |
