La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 565,30 +280,78 (+0,45 %)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240621C00070000 | 2023-09-11 12:58PM EDT | 70.00 | 59.95 | 55.00 | 56.10 | 0.00 | - | 1 | 1 | 0.00% |
| IBB240621C00085000 | 2024-01-04 1:44PM EDT | 85.00 | 53.25 | 48.70 | 53.40 | 0.00 | - | 17 | 80 | 160.25% |
| IBB240621C00090000 | 2024-02-12 1:48PM EDT | 90.00 | 46.50 | 47.10 | 51.00 | 0.00 | - | 3 | 3 | 194.09% |
| IBB240621C00095000 | 2023-12-14 11:54AM EDT | 95.00 | 40.07 | 42.40 | 46.50 | 0.00 | - | 5 | 0 | 180.98% |
| IBB240621C00100000 | 2024-04-24 2:38PM EDT | 100.00 | 28.10 | 34.00 | 38.10 | 0.00 | - | 15 | 21 | 114.60% |
| IBB240621C00105000 | 2024-01-30 10:30AM EDT | 105.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| IBB240621C00108000 | 2024-02-27 4:14PM EDT | 108.00 | 34.75 | 28.70 | 31.90 | 0.00 | - | 1 | 20 | 121.51% |
| IBB240621C00109000 | 2023-11-09 11:10AM EDT | 109.00 | 14.80 | 19.30 | 19.60 | 0.00 | - | - | 10 | 0.00% |
| IBB240621C00110000 | 2024-05-15 9:30AM EDT | 110.00 | 27.40 | 22.70 | 26.20 | 0.00 | - | 2 | 4 | 58.64% |
| IBB240621C00111000 | 2023-11-13 12:39PM EDT | 111.00 | 11.30 | 23.90 | 25.30 | 0.00 | - | - | 6 | 77.42% |
| IBB240621C00112000 | 2023-12-01 11:10AM EDT | 112.00 | 14.60 | 26.50 | 29.00 | 0.00 | - | 35 | 35 | 124.54% |
| IBB240621C00113000 | 2023-12-13 12:37PM EDT | 113.00 | 19.80 | 25.00 | 29.10 | 0.00 | - | - | 1 | 124.27% |
| IBB240621C00114000 | 2023-12-12 4:27PM EDT | 114.00 | 17.40 | 24.10 | 28.10 | 0.00 | - | 1 | 4 | 121.34% |
| IBB240621C00115000 | 2024-05-23 3:21PM EDT | 115.00 | 21.03 | 17.20 | 21.30 | 0.00 | - | 5 | 16 | 76.22% |
| IBB240621C00116000 | 2023-12-08 11:07AM EDT | 116.00 | 14.80 | 23.70 | 25.40 | 0.00 | - | - | 11 | 118.92% |
| IBB240621C00117000 | 2024-04-30 3:54PM EDT | 117.00 | 11.70 | 14.70 | 18.30 | 0.00 | - | - | 2 | 57.81% |
| IBB240621C00118000 | 2024-02-21 3:20PM EDT | 118.00 | 19.32 | 18.30 | 21.30 | 0.00 | - | 7 | 7 | 84.42% |
| IBB240621C00119000 | 2024-05-15 11:29AM EDT | 119.00 | 18.68 | 14.50 | 16.80 | 0.00 | - | 1 | 17 | 59.20% |
| IBB240621C00120000 | 2024-05-08 10:07AM EDT | 120.00 | 14.11 | 12.60 | 15.50 | 0.00 | - | 3 | 24 | 52.88% |
| IBB240621C00121000 | 2024-04-23 3:55PM EDT | 121.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| IBB240621C00122000 | 2024-05-16 1:49PM EDT | 122.00 | 15.58 | 11.70 | 12.50 | 0.00 | - | 2 | 47 | 34.18% |
| IBB240621C00123000 | 2024-05-28 1:31PM EDT | 123.00 | 11.30 | 10.60 | 13.20 | 0.00 | - | 1 | 54 | 52.81% |
| IBB240621C00124000 | 2024-05-28 10:08AM EDT | 124.00 | 10.96 | 9.90 | 12.50 | 0.00 | - | 3 | 1,230 | 53.03% |
| IBB240621C00125000 | 2024-05-29 9:30AM EDT | 125.00 | 8.63 | 8.90 | 9.90 | 0.00 | - | 10 | 251 | 32.94% |
| IBB240621C00126000 | 2024-05-31 2:57PM EDT | 126.00 | 7.80 | 6.60 | 10.60 | +0.81 | +11.59% | 3 | 63 | 48.10% |
| IBB240621C00127000 | 2024-05-28 9:30AM EDT | 127.00 | 9.80 | 5.90 | 8.20 | 0.00 | - | 2 | 75 | 31.30% |
| IBB240621C00128000 | 2024-05-21 2:55PM EDT | 128.00 | 8.80 | 5.10 | 7.80 | 0.00 | - | 3 | 214 | 34.57% |
| IBB240621C00129000 | 2024-05-30 10:51AM EDT | 129.00 | 4.74 | 5.70 | 7.70 | 0.00 | - | 10 | 322 | 39.75% |
| IBB240621C00130000 | 2024-05-29 3:07PM EDT | 130.00 | 3.80 | 4.80 | 5.10 | 0.00 | - | 5 | 514 | 22.18% |
| IBB240621C00131000 | 2024-05-31 9:36AM EDT | 131.00 | 4.57 | 4.10 | 4.30 | +0.77 | +20.26% | 3 | 886 | 21.12% |
| IBB240621C00131500 | 2024-05-31 3:44PM EDT | 131.50 | 3.70 | 3.70 | 4.00 | +0.30 | +8.82% | 13 | 8 | 21.31% |
| IBB240621C00132000 | 2024-05-30 9:45AM EDT | 132.00 | 2.35 | 3.40 | 3.60 | 0.00 | - | 5 | 193 | 20.55% |
| IBB240621C00132500 | 2024-05-31 12:53PM EDT | 132.50 | 2.90 | 3.10 | 3.30 | +0.60 | +26.09% | 9 | 53 | 20.51% |
| IBB240621C00133000 | 2024-05-31 3:59PM EDT | 133.00 | 2.85 | 2.75 | 2.90 | +0.10 | +3.64% | 18 | 207 | 19.53% |
| IBB240621C00134000 | 2024-05-31 3:45PM EDT | 134.00 | 2.20 | 2.20 | 2.35 | +0.58 | +35.80% | 51 | 496 | 19.26% |
| IBB240621C00134500 | 2024-05-31 3:45PM EDT | 134.50 | 1.95 | 1.95 | 2.10 | +0.05 | +2.63% | 30 | 20 | 19.13% |
| IBB240621C00135000 | 2024-05-31 3:26PM EDT | 135.00 | 1.55 | 1.70 | 1.85 | 0.00 | - | 218 | 1,363 | 18.86% |
| IBB240621C00135500 | 2024-05-30 11:29AM EDT | 135.50 | 1.09 | 1.45 | 1.60 | 0.00 | - | 1 | 2 | 18.45% |
| IBB240621C00136000 | 2024-05-31 11:24AM EDT | 136.00 | 1.40 | 1.25 | 1.40 | +0.50 | +55.56% | 25 | 1,266 | 18.31% |
| IBB240621C00136500 | 2024-05-31 10:26AM EDT | 136.50 | 1.50 | 1.10 | 1.30 | -0.80 | -34.78% | 118 | 85 | 18.89% |
| IBB240621C00137000 | 2024-05-31 10:25AM EDT | 137.00 | 1.00 | 0.95 | 1.05 | +0.33 | +49.25% | 6 | 76 | 18.02% |
| IBB240621C00137500 | 2024-05-30 9:39AM EDT | 137.50 | 0.58 | 0.80 | 0.95 | 0.00 | - | 5 | 52 | 18.36% |
| IBB240621C00138000 | 2024-05-31 9:35AM EDT | 138.00 | 0.80 | 0.70 | 0.80 | +0.08 | +11.11% | 35 | 797 | 18.09% |
| IBB240621C00138500 | 2024-05-31 10:08AM EDT | 138.50 | 0.75 | 0.55 | 0.70 | 0.00 | - | 4 | 23 | 18.19% |
| IBB240621C00139000 | 2024-05-29 3:34PM EDT | 139.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 3 | 169 | 18.14% |
| IBB240621C00139500 | 2024-05-28 3:11PM EDT | 139.50 | 0.55 | 0.40 | 0.60 | 0.00 | - | 2 | 2 | 19.19% |
| IBB240621C00140000 | 2024-05-31 3:35PM EDT | 140.00 | 0.37 | 0.35 | 0.45 | +0.09 | +32.14% | 21 | 1,334 | 18.31% |
| IBB240621C00141000 | 2024-05-31 3:35PM EDT | 141.00 | 0.27 | 0.25 | 0.35 | -0.53 | -66.25% | 1 | 11 | 18.73% |
| IBB240621C00142000 | 2024-05-29 3:12PM EDT | 142.00 | 0.18 | 0.20 | 0.30 | 0.00 | - | 3 | 13 | 19.63% |
| IBB240621C00143000 | 2024-05-31 3:59PM EDT | 143.00 | 0.20 | 0.15 | 0.25 | -0.35 | -63.64% | 40 | 117 | 20.34% |
| IBB240621C00144000 | 2024-05-30 3:35PM EDT | 144.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 735 | 1,141 | 20.80% |
| IBB240621C00145000 | 2024-05-31 11:15AM EDT | 145.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 20 | 657 | 22.32% |
| IBB240621C00150000 | 2024-05-31 3:42PM EDT | 150.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 41 | 1,176 | 27.78% |
| IBB240621C00155000 | 2024-05-30 12:27PM EDT | 155.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 3 | 2,411 | 35.94% |
| IBB240621C00160000 | 2024-04-24 3:48PM EDT | 160.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 55.66% |
| IBB240621C00161000 | 2024-03-11 11:18AM EDT | 161.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| IBB240621C00162000 | 2024-03-25 9:30AM EDT | 162.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 12.50% |
| IBB240621C00163000 | 2024-01-16 3:06PM EDT | 163.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 30 | 81 | 50.59% |
| IBB240621C00164000 | 2024-01-24 11:08AM EDT | 164.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | - | 10 | 50.29% |
| IBB240621C00165000 | 2024-05-29 11:18AM EDT | 165.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 25 | 57.03% |
| IBB240621C00166000 | 2024-05-30 1:21PM EDT | 166.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 16 | 62.33% |
| IBB240621C00167000 | 2024-05-29 11:18AM EDT | 167.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 63.62% |
| IBB240621C00168000 | 2024-05-29 11:19AM EDT | 168.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 64.89% |
| IBB240621C00170000 | 2024-03-14 1:37PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 28 | 59.67% |
| IBB240621C00171000 | 2024-05-29 11:19AM EDT | 171.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 68.65% |
| IBB240621C00172000 | 2024-05-31 2:08PM EDT | 172.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 7 | 85 | 51.47% |
| IBB240621C00173000 | 2024-05-31 2:52PM EDT | 173.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 18 | 22 | 52.44% |
| IBB240621C00180000 | 2024-05-31 10:19AM EDT | 180.00 | 0.05 | 0.00 | 0.35 | -0.20 | -80.00% | 5 | 1 | 62.21% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240621P00060000 | 2024-03-21 2:29PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 177.73% |
| IBB240621P00080000 | 2024-02-09 4:28PM EDT | 80.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 133.89% |
| IBB240621P00085000 | 2023-11-30 1:46PM EDT | 85.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 87.30% |
| IBB240621P00090000 | 2023-12-13 3:14PM EDT | 90.00 | 1.18 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 77.54% |
| IBB240621P00095000 | 2024-02-06 3:10PM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 84.57% |
| IBB240621P00100000 | 2024-02-29 10:30AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 92 | 73.83% |
| IBB240621P00105000 | 2024-04-22 1:39PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBB240621P00108000 | 2024-04-22 11:16AM EDT | 108.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBB240621P00109000 | 2023-12-13 4:02PM EDT | 109.00 | 1.30 | 0.55 | 0.70 | 0.00 | - | 3 | 11 | 62.16% |
| IBB240621P00110000 | 2024-05-15 2:55PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 327 | 53.37% |
| IBB240621P00111000 | 2024-04-19 12:39PM EDT | 111.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.37% |
| IBB240621P00112000 | 2024-04-19 2:33PM EDT | 112.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| IBB240621P00113000 | 2024-05-15 10:37AM EDT | 113.00 | 0.07 | 0.00 | 1.75 | 0.00 | - | 4 | 17 | 58.55% |
| IBB240621P00114000 | 2024-05-10 3:37PM EDT | 114.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 37 | 53.93% |
| IBB240621P00115000 | 2024-05-22 2:07PM EDT | 115.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 189 | 39.84% |
| IBB240621P00116000 | 2024-05-20 1:36PM EDT | 116.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 45 | 49.51% |
| IBB240621P00117000 | 2024-05-17 3:17PM EDT | 117.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 5 | 17 | 47.31% |
| IBB240621P00118000 | 2024-05-28 9:30AM EDT | 118.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 1 | 51 | 45.12% |
| IBB240621P00119000 | 2024-05-03 3:29PM EDT | 119.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 7 | 14 | 42.90% |
| IBB240621P00120000 | 2024-05-29 9:57AM EDT | 120.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 9,773 | 40.67% |
| IBB240621P00121000 | 2024-05-10 3:48PM EDT | 121.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 5 | 1,234 | 28.76% |
| IBB240621P00122000 | 2024-05-29 3:50PM EDT | 122.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | 111 | 20,401 | 26.91% |
| IBB240621P00123000 | 2024-05-29 11:52AM EDT | 123.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 42 | 53 | 25.05% |
| IBB240621P00124000 | 2024-05-30 9:59AM EDT | 124.00 | 0.39 | 0.20 | 0.30 | 0.00 | - | 1 | 2,010 | 24.27% |
| IBB240621P00125000 | 2024-05-31 10:41AM EDT | 125.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 11 | 227 | 23.29% |
| IBB240621P00126000 | 2024-05-31 10:07AM EDT | 126.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 4 | 3,700 | 22.12% |
| IBB240621P00127000 | 2024-05-29 1:02PM EDT | 127.00 | 0.63 | 0.35 | 0.45 | 0.00 | - | 4 | 617 | 20.80% |
| IBB240621P00128000 | 2024-05-30 3:49PM EDT | 128.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 81 | 1,079 | 20.00% |
| IBB240621P00129000 | 2024-05-31 3:11PM EDT | 129.00 | 0.80 | 0.60 | 0.70 | +0.20 | +33.33% | 8 | 737 | 19.46% |
| IBB240621P00130000 | 2024-05-31 3:26PM EDT | 130.00 | 0.95 | 0.75 | 0.85 | -0.10 | -9.52% | 33 | 3,308 | 18.56% |
| IBB240621P00131000 | 2024-05-29 3:59PM EDT | 131.00 | 1.55 | 0.95 | 1.10 | 0.00 | - | 85 | 1,183 | 18.21% |
| IBB240621P00131500 | 2024-05-31 1:40PM EDT | 131.50 | 1.41 | 1.05 | 1.25 | -0.34 | -19.43% | 2 | 89 | 18.09% |
| IBB240621P00132000 | 2024-05-31 9:35AM EDT | 132.00 | 1.25 | 1.25 | 1.40 | -0.39 | -23.78% | 2 | 2,432 | 17.85% |
| IBB240621P00132500 | 2024-05-30 11:29AM EDT | 132.50 | 1.80 | 1.40 | 1.55 | -0.30 | -14.29% | 4 | 86 | 17.46% |
| IBB240621P00133000 | 2024-05-31 3:33PM EDT | 133.00 | 1.90 | 1.60 | 1.75 | -0.10 | -5.00% | 16 | 543 | 17.35% |
| IBB240621P00133500 | 2024-05-31 10:21AM EDT | 133.50 | 1.65 | 1.80 | 1.95 | -1.44 | -46.60% | 4 | 32 | 17.10% |
| IBB240621P00134000 | 2024-05-31 3:11PM EDT | 134.00 | 2.55 | 2.00 | 2.15 | -0.36 | -12.37% | 2 | 514 | 16.71% |
| IBB240621P00134500 | 2024-05-31 10:05AM EDT | 134.50 | 2.25 | 2.25 | 2.45 | -1.45 | -39.19% | 3 | 17 | 16.97% |
| IBB240621P00135000 | 2024-05-31 10:44AM EDT | 135.00 | 2.97 | 2.55 | 2.70 | -0.83 | -21.84% | 2 | 1,192 | 16.68% |
| IBB240621P00135500 | 2024-05-23 2:34PM EDT | 135.50 | 2.30 | 2.80 | 3.00 | 0.00 | - | - | 7 | 16.63% |
| IBB240621P00136000 | 2024-05-29 3:37PM EDT | 136.00 | 3.00 | 3.00 | 3.30 | -1.09 | -26.65% | 1 | 573 | 16.43% |
| IBB240621P00136500 | 2024-05-23 3:44PM EDT | 136.50 | 2.75 | 3.30 | 3.70 | 0.00 | - | - | 243 | 16.96% |
| IBB240621P00137000 | 2024-05-23 10:54AM EDT | 137.00 | 2.60 | 3.70 | 4.10 | 0.00 | - | - | 181 | 17.37% |
| IBB240621P00137500 | 2024-05-31 9:55AM EDT | 137.50 | 4.10 | 4.10 | 4.40 | +1.35 | +49.09% | 1 | 114 | 16.70% |
| IBB240621P00138000 | 2024-05-23 11:08AM EDT | 138.00 | 2.95 | 4.50 | 4.80 | 0.00 | - | - | 5 | 16.85% |
| IBB240621P00138500 | 2024-05-24 11:33AM EDT | 138.50 | 3.40 | 3.80 | 6.80 | 0.00 | - | 2 | 86 | 32.11% |
| IBB240621P00139000 | 2024-05-23 11:05AM EDT | 139.00 | 3.60 | 3.60 | 5.80 | 0.00 | - | - | 3 | 19.07% |
| IBB240621P00139500 | 2024-05-24 11:31AM EDT | 139.50 | 4.10 | 4.90 | 7.60 | 0.00 | - | 2 | 3 | 32.97% |
| IBB240621P00140000 | 2024-05-31 10:44AM EDT | 140.00 | 5.91 | 4.90 | 7.70 | +2.31 | +64.17% | 1 | 40 | 30.52% |
| IBB240621P00145000 | 2024-04-17 2:27PM EDT | 145.00 | 19.40 | 6.60 | 10.40 | 0.00 | - | 120 | 26 | 0.00% |
| IBB240621P00150000 | 2024-04-17 2:54PM EDT | 150.00 | 24.00 | 11.60 | 15.50 | 0.00 | - | 210 | 0 | 0.00% |
| IBB240621P00155000 | 2023-12-29 1:32PM EDT | 155.00 | 19.40 | 15.40 | 20.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBB240621P00160000 | 2024-01-11 11:22AM EDT | 160.00 | 24.10 | 23.10 | 27.90 | 0.00 | - | 1 | 0 | 71.29% |
| IBB240621P00161000 | 2024-01-04 3:40PM EDT | 161.00 | 24.46 | 24.10 | 28.90 | 0.00 | - | - | 0 | 72.90% |
