Marchés français ouverture 8 h 37 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0787 +0,0036 (+0,33 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 084,49 +1 258,97 (+2,22 %)
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 :
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510C00130000 | 2024-05-09 9:35AM EDT | 2024-05-10 | 2.65 | 2.25 | 3.60 | -0.35 | -11.67% | 1 | 59 | 30.27% |
| IBB240517C00130000 | 2024-05-09 3:16PM EDT | 2024-05-17 | 4.00 | 3.80 | 4.00 | +0.70 | +21.21% | 4 | 449 | 21.75% |
| IBB240524C00130000 | 2024-05-02 2:01PM EDT | 2024-05-24 | 3.20 | 4.20 | 4.40 | 0.00 | - | 2 | 13 | 20.87% |
| IBB240531C00130000 | 2024-05-01 2:44PM EDT | 2024-05-31 | 3.00 | 4.50 | 4.70 | 0.00 | - | 2 | 3 | 20.06% |
| IBB240607C00130000 | 2024-05-06 9:41AM EDT | 2024-06-07 | 5.23 | 4.90 | 5.10 | 0.00 | - | - | 7 | 20.53% |
| IBB240621C00130000 | 2024-05-08 2:26PM EDT | 2024-06-21 | 5.28 | 5.50 | 5.80 | 0.00 | - | 4 | 514 | 21.11% |
| IBB240920C00130000 | 2024-05-08 12:37PM EDT | 2024-09-20 | 8.65 | 9.10 | 9.50 | 0.00 | - | 1 | 102 | 24.01% |
| IBB241018C00130000 | 2024-05-01 2:34PM EDT | 2024-10-18 | 7.60 | 10.00 | 10.30 | 0.00 | - | 2 | 109 | 24.17% |
| IBB241115C00130000 | 2024-05-07 1:49PM EDT | 2024-11-15 | 10.80 | 11.10 | 11.40 | 0.00 | - | 2 | 27 | 25.26% |
| IBB250117C00130000 | 2024-04-25 11:38AM EDT | 2025-01-17 | 8.20 | 11.10 | 13.40 | 0.00 | - | 1 | 187 | 26.53% |
| IBB260116C00130000 | 2024-04-10 1:56PM EDT | 2026-01-16 | 20.66 | 18.50 | 23.00 | 0.00 | - | 4 | 36 | 31.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510P00130000 | 2024-05-08 3:46PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.10 | 0.00 | - | 25 | 58 | 25.78% |
| IBB240517P00130000 | 2024-05-09 11:50AM EDT | 2024-05-17 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 190 | 189 | 18.70% |
| IBB240524P00130000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.60 | 0.60 | 0.65 | -0.45 | -42.86% | 5 | 2 | 17.16% |
| IBB240531P00130000 | 2024-05-02 1:51PM EDT | 2024-05-31 | 2.20 | 0.75 | 0.90 | 0.00 | - | 5 | 6 | 16.68% |
| IBB240621P00130000 | 2024-05-09 2:45PM EDT | 2024-06-21 | 1.50 | 1.45 | 1.55 | -0.35 | -18.92% | 27 | 3,415 | 16.18% |
| IBB240920P00130000 | 2024-04-16 11:24AM EDT | 2024-09-20 | 6.80 | 2.25 | 3.60 | 0.00 | - | 16 | 134 | 16.07% |
| IBB241018P00130000 | 2024-05-09 1:29PM EDT | 2024-10-18 | 4.10 | 4.00 | 4.30 | -2.10 | -33.87% | 77 | 48 | 16.68% |
| IBB241115P00130000 | 2024-05-06 3:39PM EDT | 2024-11-15 | 5.00 | 4.60 | 5.00 | 0.00 | - | 20 | 46 | 17.30% |
| IBB241220P00130000 | 2024-04-30 10:28AM EDT | 2024-12-20 | 7.50 | 5.20 | 7.00 | 0.00 | - | - | 20 | 20.84% |
| IBB250117P00130000 | 2024-05-08 3:25PM EDT | 2025-01-17 | 6.10 | 5.70 | 6.00 | 0.00 | - | 24 | 163 | 17.33% |
| IBB260116P00130000 | 2024-04-04 2:55PM EDT | 2026-01-16 | 9.95 | 7.50 | 12.40 | 0.00 | - | 1 | 5 | 20.62% |
