La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 283,61 +258,21 (+0,43 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240628C00129500 | 2024-06-03 3:07PM EDT | 129.50 | 7.15 | 7.60 | 8.40 | 0.00 | - | 3 | 3 | 43.56% |
| IBB240628C00130000 | 2024-05-31 10:25AM EDT | 130.00 | 5.89 | 7.30 | 8.10 | 0.00 | - | 1 | 1 | 46.29% |
| IBB240628C00133000 | 2024-06-20 1:43PM EDT | 133.00 | 3.20 | 4.20 | 4.80 | 0.00 | - | 2 | 3 | 27.30% |
| IBB240628C00134000 | 2024-06-21 9:33AM EDT | 134.00 | 3.50 | 3.50 | 3.80 | +0.95 | +37.25% | 2 | 37 | 23.15% |
| IBB240628C00134500 | 2024-06-20 11:41AM EDT | 134.50 | 1.80 | 3.10 | 3.40 | 0.00 | - | 13 | 17 | 22.90% |
| IBB240628C00135000 | 2024-06-21 2:42PM EDT | 135.00 | 2.50 | 2.65 | 2.90 | +0.65 | +35.14% | 3 | 20 | 20.63% |
| IBB240628C00135500 | 2024-06-21 11:49AM EDT | 135.50 | 1.95 | 2.25 | 2.50 | +0.40 | +25.81% | 6 | 38 | 19.92% |
| IBB240628C00136000 | 2024-06-21 3:24PM EDT | 136.00 | 1.77 | 1.85 | 2.10 | +0.47 | +36.15% | 1,117 | 1,002 | 18.95% |
| IBB240628C00136500 | 2024-06-21 9:43AM EDT | 136.50 | 1.72 | 1.50 | 1.70 | +0.62 | +56.36% | 28 | 6 | 17.63% |
| IBB240628C00137000 | 2024-06-21 2:51PM EDT | 137.00 | 1.25 | 1.20 | 1.40 | +0.57 | +83.82% | 12 | 47 | 17.43% |
| IBB240628C00138000 | 2024-06-21 3:55PM EDT | 138.00 | 0.80 | 0.75 | 0.90 | +0.35 | +77.78% | 14 | 211 | 17.07% |
| IBB240628C00139000 | 2024-06-21 1:00PM EDT | 139.00 | 0.37 | 0.40 | 0.55 | +0.02 | +5.71% | 14 | 57 | 16.99% |
| IBB240628C00139500 | 2024-06-21 10:58AM EDT | 139.50 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 5 | 8 | 16.65% |
| IBB240628C00140000 | 2024-06-21 3:49PM EDT | 140.00 | 0.35 | 0.20 | 0.30 | +0.15 | +75.00% | 52 | 42 | 16.70% |
| IBB240628C00141000 | 2024-06-21 1:08PM EDT | 141.00 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 2 | 9 | 17.92% |
| IBB240628C00142000 | 2024-06-21 9:44AM EDT | 142.00 | 0.18 | 0.05 | 0.15 | +0.03 | +20.00% | 4 | 13 | 19.58% |
| IBB240628C00143000 | 2024-06-21 10:18AM EDT | 143.00 | 0.07 | 0.05 | 0.15 | -0.17 | -70.83% | 2 | 2 | 22.56% |
| IBB240628C00144000 | 2024-06-03 10:28AM EDT | 144.00 | 0.39 | 0.05 | 0.15 | 0.00 | - | 5 | 5 | 25.44% |
| IBB240628C00145000 | 2024-06-21 1:49PM EDT | 145.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 1 | 15 | 28.22% |
| IBB240628C00146000 | 2024-06-12 9:32AM EDT | 146.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 48.34% |
| IBB240628C00147000 | 2024-05-22 1:16PM EDT | 147.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 4 | 51.76% |
| IBB240628C00155000 | 2024-06-18 3:32PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 101 | 258 | 64.16% |
| IBB240628C00160000 | 2024-06-17 10:45AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 119 | 131 | 76.56% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240628P00115000 | 2024-06-14 1:13PM EDT | 115.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 40 | 72.46% |
| IBB240628P00123000 | 2024-06-21 10:40AM EDT | 123.00 | 0.06 | 0.00 | 0.25 | -0.14 | -70.00% | 20 | 1 | 55.96% |
| IBB240628P00124000 | 2024-06-20 9:48AM EDT | 124.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 57.91% |
| IBB240628P00125000 | 2024-06-03 10:28AM EDT | 125.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 5 | 7 | 51.51% |
| IBB240628P00127000 | 2024-06-06 12:31PM EDT | 127.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.30% |
| IBB240628P00128000 | 2024-06-17 2:49PM EDT | 128.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.25% |
| IBB240628P00129000 | 2024-06-10 10:11AM EDT | 129.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.20% |
| IBB240628P00130000 | 2024-06-20 9:48AM EDT | 130.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 3 | 24 | 34.38% |
| IBB240628P00131000 | 2024-06-21 9:44AM EDT | 131.00 | 0.14 | 0.05 | 0.15 | -0.25 | -64.10% | 4 | 1 | 25.68% |
| IBB240628P00131500 | 2024-06-10 9:38AM EDT | 131.50 | 0.74 | 0.05 | 0.15 | 0.00 | - | - | 1 | 24.12% |
| IBB240628P00132000 | 2024-06-18 3:04PM EDT | 132.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 25 | 31 | 22.46% |
| IBB240628P00133000 | 2024-06-21 9:30AM EDT | 133.00 | 0.25 | 0.05 | 0.15 | -0.15 | -37.50% | 1 | 34 | 19.19% |
| IBB240628P00134000 | 2024-06-21 2:23PM EDT | 134.00 | 0.20 | 0.10 | 0.25 | -0.55 | -73.33% | 2 | 1,001 | 18.51% |
| IBB240628P00134500 | 2024-06-21 2:58PM EDT | 134.50 | 0.28 | 0.15 | 0.30 | -1.11 | -79.86% | 8 | 6 | 17.73% |
| IBB240628P00135000 | 2024-06-21 10:29AM EDT | 135.00 | 0.38 | 0.20 | 0.35 | -0.74 | -66.07% | 2 | 9 | 16.72% |
| IBB240628P00135500 | 2024-06-21 3:09PM EDT | 135.50 | 0.35 | 0.30 | 0.40 | -0.81 | -69.83% | 9 | 41 | 15.48% |
| IBB240628P00136000 | 2024-06-21 3:59PM EDT | 136.00 | 0.45 | 0.40 | 0.50 | -2.03 | -81.85% | 7 | 13 | 14.80% |
| IBB240628P00137000 | 2024-06-21 3:37PM EDT | 137.00 | 0.90 | 0.75 | 0.85 | -0.95 | -51.35% | 24 | 5 | 14.41% |
| IBB240628P00137500 | 2024-06-21 2:32PM EDT | 137.50 | 1.05 | 0.95 | 1.15 | -0.40 | -27.59% | 27 | 1 | 15.19% |
| IBB240628P00138000 | 2024-06-12 2:51PM EDT | 138.00 | 1.60 | 1.25 | 1.40 | 0.00 | - | 1 | 5 | 14.72% |
