La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 485,99 +98,23 (+0,25 %) EUR/USD
1,0777 -0,0007 (-0,06 %) Gold future
2 369,50 +29,20 (+1,25 %) Bitcoin EUR
56 642,70 -1 268,64 (-2,19 %)
iShares Biotechnology ETF (IBB)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:15PM EDT. Marché ouvert.
Prix d’exercice:125.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510C00125000 | 2024-04-22 1:25PM EDT | 2024-05-10 | 3.30 | 8.50 | 8.70 | 0.00 | - | 2 | 17 | 76.56% |
| IBB240517C00125000 | 2024-05-02 3:21PM EDT | 2024-05-17 | 6.74 | 8.70 | 9.00 | 0.00 | - | 1 | 369 | 39.89% |
| IBB240524C00125000 | 2024-04-23 3:50PM EDT | 2024-05-24 | 5.20 | 8.80 | 9.30 | 0.00 | - | 7 | 19 | 33.99% |
| IBB240531C00125000 | 2024-05-02 3:41PM EDT | 2024-05-31 | 6.90 | 9.00 | 9.30 | 0.00 | - | 6 | 4 | 28.08% |
| IBB240607C00125000 | 2024-05-06 1:18PM EDT | 2024-06-07 | 8.71 | 9.20 | 9.60 | 0.00 | - | 1 | 4 | 27.54% |
| IBB240621C00125000 | 2024-05-06 3:43PM EDT | 2024-06-21 | 9.50 | 9.70 | 10.00 | 0.00 | - | 8 | 264 | 25.71% |
| IBB240920C00125000 | 2024-05-03 2:43PM EDT | 2024-09-20 | 12.80 | 12.70 | 13.10 | 0.00 | - | 9 | 33 | 26.15% |
| IBB241018C00125000 | 2024-04-25 1:55PM EDT | 2024-10-18 | 9.20 | 13.60 | 13.90 | 0.00 | - | - | 11 | 26.31% |
| IBB241115C00125000 | 2024-04-22 12:18PM EDT | 2024-11-15 | 10.20 | 14.60 | 15.00 | 0.00 | - | 2 | 17 | 27.45% |
| IBB250117C00125000 | 2024-04-18 10:56AM EDT | 2025-01-17 | 11.80 | 16.60 | 17.00 | 0.00 | - | 5 | 129 | 28.70% |
| IBB260116C00125000 | 2024-04-29 1:45PM EDT | 2026-01-16 | 21.69 | 23.00 | 26.00 | 0.00 | - | 1 | 20 | 32.29% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510P00125000 | 2024-05-09 11:53AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 38 | 66.41% |
| IBB240517P00125000 | 2024-05-09 1:16PM EDT | 2024-05-17 | 0.36 | 0.05 | 0.10 | +0.28 | +350.00% | 1 | 425 | 26.56% |
| IBB240524P00125000 | 2024-04-19 12:01PM EDT | 2024-05-24 | 3.00 | 0.05 | 0.75 | 0.00 | - | 1 | 26 | 33.08% |
| IBB240531P00125000 | 2024-04-25 10:36AM EDT | 2024-05-31 | 2.95 | 0.15 | 0.25 | 0.00 | - | 1 | 6 | 19.68% |
| IBB240607P00125000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 1.60 | 0.25 | 0.35 | 0.00 | - | - | 4 | 18.75% |
| IBB240614P00125000 | 2024-05-06 9:41AM EDT | 2024-06-14 | 0.71 | 0.45 | 0.55 | 0.00 | - | 1 | 2 | 19.26% |
| IBB240621P00125000 | 2024-05-10 9:54AM EDT | 2024-06-21 | 0.50 | 0.50 | 0.60 | -0.22 | -30.56% | 4 | 182 | 18.12% |
| IBB240920P00125000 | 2024-05-03 12:00PM EDT | 2024-09-20 | 2.55 | 2.05 | 2.15 | 0.00 | - | 2 | 201 | 17.17% |
| IBB241018P00125000 | 2024-05-08 3:41PM EDT | 2024-10-18 | 3.05 | 2.55 | 2.65 | 0.00 | - | 2 | 30 | 17.37% |
| IBB241115P00125000 | 2024-04-26 11:33AM EDT | 2024-11-15 | 5.72 | 3.10 | 3.30 | 0.00 | - | 4 | 122 | 18.06% |
| IBB250117P00125000 | 2024-05-09 3:46PM EDT | 2025-01-17 | 4.30 | 4.20 | 4.40 | 0.00 | - | 19 | 136 | 18.51% |
| IBB260116P00125000 | 2024-03-01 2:38PM EDT | 2026-01-16 | 7.60 | 6.30 | 7.80 | 0.00 | - | 1 | 9 | 17.29% |
