La bourse ferme dans 5 h 22 min
CAC 40
8 001,41 +43,84 (+0,55 %) Euro Stoxx 50
4 948,91 +27,43 (+0,56 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0774 +0,0007 (+0,06 %) Gold future
2 330,30 +21,70 (+0,94 %) Bitcoin EUR
60 575,28 +1 392,88 (+2,35 %)
Interactive Brokers Group, Inc. (IBKR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517C00085000 | 2024-05-03 11:43AM EDT | 85.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBKR240517C00090000 | 2024-04-18 10:33AM EDT | 90.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBKR240517C00095000 | 2024-05-03 2:16PM EDT | 95.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBKR240517C00100000 | 2024-05-02 2:26PM EDT | 100.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBKR240517C00105000 | 2024-05-01 12:03PM EDT | 105.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBKR240517C00110000 | 2024-05-03 11:00AM EDT | 110.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBKR240517C00115000 | 2024-05-03 2:55PM EDT | 115.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBKR240517C00120000 | 2024-05-03 3:47PM EDT | 120.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| IBKR240517C00125000 | 2024-05-03 1:23PM EDT | 125.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| IBKR240517C00130000 | 2024-05-03 12:08PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IBKR240517C00135000 | 2024-05-02 1:57PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IBKR240517C00140000 | 2024-04-26 9:57AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBKR240517C00145000 | 2024-04-16 3:46PM EDT | 145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240517P00070000 | 2024-04-16 3:46PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBKR240517P00075000 | 2024-04-23 1:12PM EDT | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBKR240517P00080000 | 2024-04-25 12:47PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBKR240517P00085000 | 2024-04-22 12:11PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IBKR240517P00090000 | 2024-05-02 3:25PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IBKR240517P00095000 | 2024-05-03 1:52PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 25.00% |
| IBKR240517P00100000 | 2024-05-03 10:34AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IBKR240517P00105000 | 2024-05-03 3:13PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IBKR240517P00110000 | 2024-05-03 12:56PM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IBKR240517P00115000 | 2024-05-03 3:23PM EDT | 115.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| IBKR240517P00120000 | 2024-05-03 1:57PM EDT | 120.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| IBKR240517P00125000 | 2024-05-02 12:50PM EDT | 125.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IBKR240517P00130000 | 2024-05-03 9:59AM EDT | 130.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
