Marchés français ouverture 8 h 47 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
1,0789 +0,0037 (+0,35 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 025,49 +1 111,69 (+1,95 %)
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:133.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510C00133000 | 2024-05-09 2:12PM EDT | 2024-05-10 | 0.77 | 0.65 | 0.80 | -0.13 | -14.44% | 23 | 37 | 14.36% |
| IBB240517C00133000 | 2024-05-09 2:49PM EDT | 2024-05-17 | 1.70 | 1.60 | 1.70 | +0.30 | +21.43% | 7 | 685 | 17.75% |
| IBB240524C00133000 | 2024-04-10 3:00PM EDT | 2024-05-24 | 3.20 | 2.10 | 2.25 | 0.00 | - | - | 8 | 18.26% |
| IBB240531C00133000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 2.00 | 2.45 | 2.60 | 0.00 | - | 2 | 3 | 17.87% |
| IBB240607C00133000 | 2024-05-03 12:30PM EDT | 2024-06-07 | 3.10 | 2.90 | 3.10 | 0.00 | - | 3 | 8 | 18.93% |
| IBB240614C00133000 | 2024-05-07 2:16PM EDT | 2024-06-14 | 3.30 | 3.30 | 3.50 | +3.30 | - | - | 4 | 19.42% |
| IBB240621C00133000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 3.70 | 3.50 | 3.80 | +0.40 | +12.12% | 282 | 400 | 19.43% |
| IBB240920C00133000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 7.00 | 7.10 | 7.40 | 0.00 | - | 1 | 264 | 22.25% |
| IBB250117C00133000 | 2024-04-15 2:42PM EDT | 2025-01-17 | 9.00 | 11.20 | 11.40 | 0.00 | - | 2 | 76 | 25.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510P00133000 | 2024-05-08 2:12PM EDT | 2024-05-10 | 0.95 | 0.25 | 0.35 | 0.00 | - | 2 | 16 | 13.58% |
| IBB240517P00133000 | 2024-05-09 3:42PM EDT | 2024-05-17 | 1.04 | 1.05 | 1.15 | -0.71 | -40.57% | 40 | 571 | 16.18% |
| IBB240524P00133000 | 2024-05-07 3:43PM EDT | 2024-05-24 | 1.65 | 1.40 | 1.55 | 0.00 | - | 3 | 12 | 15.75% |
| IBB240531P00133000 | 2024-05-07 3:42PM EDT | 2024-05-31 | 1.90 | 1.70 | 1.85 | 0.00 | - | 4 | 24 | 15.39% |
| IBB240607P00133000 | 2024-05-08 3:41PM EDT | 2024-06-07 | 2.50 | 2.00 | 2.15 | +2.50 | - | - | 9 | 15.45% |
| IBB240614P00133000 | 2024-05-08 2:26PM EDT | 2024-06-14 | 2.75 | 2.30 | 2.45 | 0.00 | - | 1 | 400 | 15.70% |
| IBB240621P00133000 | 2024-05-09 12:56PM EDT | 2024-06-21 | 2.65 | 2.45 | 2.60 | -0.35 | -11.67% | 50 | 422 | 15.21% |
| IBB240920P00133000 | 2024-05-06 10:47AM EDT | 2024-09-20 | 5.20 | 4.50 | 4.70 | 0.00 | - | 1 | 194 | 15.20% |
| IBB241220P00133000 | 2024-04-30 10:22AM EDT | 2024-12-20 | 8.90 | 6.30 | 6.70 | 0.00 | - | - | 22 | 16.54% |
| IBB250117P00133000 | 2024-04-01 2:06PM EDT | 2025-01-17 | 6.40 | 7.30 | 8.30 | 0.00 | - | 1 | 111 | 19.22% |
