La bourse ferme dans 3 h 35 min
CAC 40
8 242,44 +54,79 (+0,67 %) Euro Stoxx 50
5 088,49 +34,08 (+0,67 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 379,40 +39,10 (+1,67 %) Bitcoin EUR
58 626,21 +1 959,93 (+3,46 %)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510C00120000 | 2024-05-08 10:21AM EDT | 120.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IBB240510C00122000 | 2024-04-23 3:50PM EDT | 122.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IBB240510C00123000 | 2024-05-08 12:07PM EDT | 123.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| IBB240510C00124000 | 2024-04-15 10:46AM EDT | 124.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IBB240510C00125000 | 2024-04-22 1:25PM EDT | 125.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| IBB240510C00126000 | 2024-04-30 2:56PM EDT | 126.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 0.00% |
| IBB240510C00127000 | 2024-05-08 9:30AM EDT | 127.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 0.00% |
| IBB240510C00128000 | 2024-05-09 11:17AM EDT | 128.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
| IBB240510C00129000 | 2024-05-02 3:35PM EDT | 129.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| IBB240510C00130000 | 2024-05-09 9:35AM EDT | 130.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| IBB240510C00131000 | 2024-05-09 11:33AM EDT | 131.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| IBB240510C00132000 | 2024-05-09 10:55AM EDT | 132.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 27 | 25 | 0.00% |
| IBB240510C00132500 | 2024-05-09 3:28PM EDT | 132.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| IBB240510C00133000 | 2024-05-09 2:12PM EDT | 133.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 23 | 47 | 0.00% |
| IBB240510C00133500 | 2024-05-09 2:07PM EDT | 133.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.39% |
| IBB240510C00134000 | 2024-05-09 11:15AM EDT | 134.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 3.13% |
| IBB240510C00134500 | 2024-05-09 3:44PM EDT | 134.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 6.25% |
| IBB240510C00135000 | 2024-05-09 1:49PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| IBB240510C00135500 | 2024-05-03 2:08PM EDT | 135.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| IBB240510C00136000 | 2024-05-06 10:52AM EDT | 136.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| IBB240510C00136500 | 2024-05-06 11:06AM EDT | 136.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| IBB240510C00137000 | 2024-05-08 10:27AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| IBB240510C00137500 | 2024-05-01 2:34PM EDT | 137.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| IBB240510C00138000 | 2024-05-09 9:32AM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| IBB240510C00138500 | 2024-05-09 9:32AM EDT | 138.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 12.50% |
| IBB240510C00139000 | 2024-05-09 9:32AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 25.00% |
| IBB240510C00139500 | 2024-05-09 9:32AM EDT | 139.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| IBB240510C00140000 | 2024-04-19 12:29PM EDT | 140.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| IBB240510C00141000 | 2024-04-10 9:44AM EDT | 141.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| IBB240510C00143000 | 2024-05-02 11:39AM EDT | 143.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510P00105000 | 2024-04-08 12:30PM EDT | 105.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 1 | 184.38% |
| IBB240510P00115000 | 2024-04-26 2:10PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| IBB240510P00116000 | 2024-04-29 2:18PM EDT | 116.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| IBB240510P00117000 | 2024-04-30 10:12AM EDT | 117.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IBB240510P00118000 | 2024-04-29 2:20PM EDT | 118.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 50.00% |
| IBB240510P00119000 | 2024-04-29 12:09PM EDT | 119.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 50.00% |
| IBB240510P00120000 | 2024-05-02 1:08PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 50.00% |
| IBB240510P00121000 | 2024-04-29 2:20PM EDT | 121.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 26 | 36 | 50.00% |
| IBB240510P00122000 | 2024-04-17 12:50PM EDT | 122.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IBB240510P00123000 | 2024-05-09 10:05AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 86 | 50.00% |
| IBB240510P00124000 | 2024-04-30 10:39AM EDT | 124.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| IBB240510P00125000 | 2024-05-09 11:53AM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 25.00% |
| IBB240510P00126000 | 2024-05-02 11:39AM EDT | 126.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| IBB240510P00127000 | 2024-05-01 3:42PM EDT | 127.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| IBB240510P00128000 | 2024-05-02 1:12PM EDT | 128.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| IBB240510P00129000 | 2024-05-02 2:54PM EDT | 129.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| IBB240510P00130000 | 2024-05-08 3:46PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 58 | 12.50% |
| IBB240510P00131000 | 2024-05-08 1:37PM EDT | 131.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 39 | 12.50% |
| IBB240510P00132000 | 2024-05-09 10:12AM EDT | 132.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 28 | 36 | 6.25% |
| IBB240510P00132500 | 2024-05-08 3:31PM EDT | 132.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 3.13% |
| IBB240510P00133000 | 2024-05-08 2:12PM EDT | 133.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| IBB240510P00133500 | 2024-05-09 3:15PM EDT | 133.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IBB240510P00134000 | 2024-05-09 2:16PM EDT | 134.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 0.00% |
| IBB240510P00135000 | 2024-05-03 12:11PM EDT | 135.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| IBB240510P00137500 | 2024-04-09 2:47PM EDT | 137.50 | 4.59 | 4.00 | 4.30 | 0.00 | - | - | 0 | 50.00% |
| IBB240510P00140000 | 2024-04-03 12:59PM EDT | 140.00 | 6.60 | 7.10 | 7.40 | 0.00 | - | 1 | 0 | 98.83% |
| IBB240510P00145000 | 2024-04-09 9:57AM EDT | 145.00 | 11.20 | 9.90 | 11.80 | 0.00 | - | - | 1 | 105.27% |
