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
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 370,60 +30,30 (+1,29 %) Bitcoin EUR
56 484,24 -1 606,07 (-2,76 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510C00135000 | 2024-05-10 9:54AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.05 | +0.14 | +127.27% | 2 | 31 | 16.99% |
| IBB240517C00135000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 129 | 996 | 16.36% |
| IBB240524C00135000 | 2024-05-03 2:17PM EDT | 2024-05-24 | 1.45 | 1.10 | 1.20 | -0.10 | -6.45% | 1 | 6 | 17.44% |
| IBB240531C00135000 | 2024-05-06 2:32PM EDT | 2024-05-31 | 1.70 | 1.40 | 1.55 | 0.00 | - | 1 | 6 | 17.20% |
| IBB240607C00135000 | 2024-05-10 1:34PM EDT | 2024-06-07 | 1.83 | 1.85 | 1.95 | -0.17 | -8.50% | 2 | 8 | 17.73% |
| IBB240621C00135000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 2.55 | 2.50 | 2.60 | -0.10 | -3.77% | 173 | 1,335 | 18.17% |
| IBB240920C00135000 | 2024-05-10 11:37AM EDT | 2024-09-20 | 6.14 | 6.00 | 6.20 | -0.17 | -2.69% | 1 | 170 | 21.50% |
| IBB241018C00135000 | 2024-05-03 1:18PM EDT | 2024-10-18 | 6.90 | 6.90 | 7.10 | 0.00 | - | 5 | 464 | 22.09% |
| IBB241115C00135000 | 2024-05-03 12:18PM EDT | 2024-11-15 | 8.00 | 8.00 | 8.30 | 0.00 | - | 1 | 5 | 23.52% |
| IBB241220C00135000 | 2024-04-22 9:46AM EDT | 2024-12-20 | 5.60 | 9.10 | 9.40 | 0.00 | - | - | 1 | 24.24% |
| IBB250117C00135000 | 2024-05-06 11:50AM EDT | 2025-01-17 | 9.30 | 9.90 | 10.30 | 0.00 | - | 1 | 206 | 24.90% |
| IBB260116C00135000 | 2024-04-04 3:35PM EDT | 2026-01-16 | 18.00 | 16.00 | 20.50 | 0.00 | - | 1 | 15 | 30.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBB240510P00135000 | 2024-05-10 12:31PM EDT | 2024-05-10 | 1.75 | 1.40 | 1.65 | -0.75 | -30.00% | 3 | 4 | 16.99% |
| IBB240517P00135000 | 2024-05-09 12:22PM EDT | 2024-05-17 | 2.25 | 1.95 | 2.10 | 0.00 | - | 5 | 182 | 14.19% |
| IBB240531P00135000 | 2024-05-06 9:50AM EDT | 2024-05-31 | 3.70 | 2.60 | 2.85 | 0.00 | - | - | 1 | 14.82% |
| IBB240621P00135000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 3.40 | 3.30 | 3.50 | -0.80 | -19.05% | 31 | 537 | 14.28% |
| IBB240920P00135000 | 2024-05-08 12:17PM EDT | 2024-09-20 | 5.46 | 5.20 | 5.50 | -0.54 | -9.00% | 2 | 159 | 14.37% |
| IBB241018P00135000 | 2024-04-15 2:40PM EDT | 2024-10-18 | 9.50 | 5.80 | 6.10 | 0.00 | - | 26 | 435 | 14.77% |
| IBB241115P00135000 | 2024-05-07 1:50PM EDT | 2024-11-15 | 7.10 | 6.40 | 6.70 | 0.00 | - | 8 | 73 | 15.20% |
| IBB250117P00135000 | 2024-05-08 11:51AM EDT | 2025-01-17 | 8.10 | 7.50 | 7.70 | 0.00 | - | 1 | 668 | 15.44% |
| IBB260116P00135000 | 2024-04-15 3:03PM EDT | 2026-01-16 | 14.00 | 10.20 | 12.60 | 0.00 | - | 2 | 7 | 16.98% |
