La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 461,07 +74,45 (+0,12 %)
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
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621C00060000 | 2023-11-27 12:59PM EDT | 60.00 | 23.60 | 23.50 | 25.10 | 0.00 | - | 10 | 8 | 0.00% |
| IBKR240621C00065000 | 2024-02-29 12:15PM EDT | 65.00 | 43.80 | 45.80 | 49.70 | 0.00 | - | 1 | 7 | 0.00% |
| IBKR240621C00070000 | 2024-01-05 2:34PM EDT | 70.00 | 20.35 | 25.90 | 30.30 | 0.00 | - | 2 | 27 | 0.00% |
| IBKR240621C00075000 | 2024-04-19 10:22AM EDT | 75.00 | 37.36 | 46.90 | 51.00 | 0.00 | - | 1 | 82 | 115.43% |
| IBKR240621C00080000 | 2024-05-23 11:13AM EDT | 80.00 | 45.75 | 44.10 | 47.60 | 0.00 | - | 10 | 58 | 91.02% |
| IBKR240621C00085000 | 2024-04-24 1:49PM EDT | 85.00 | 31.79 | 41.20 | 45.20 | 0.00 | - | 1 | 63 | 151.66% |
| IBKR240621C00090000 | 2024-05-30 9:52AM EDT | 90.00 | 38.50 | 34.50 | 37.70 | 0.00 | - | 1 | 239 | 83.89% |
| IBKR240621C00095000 | 2024-05-31 3:02PM EDT | 95.00 | 29.50 | 30.40 | 32.10 | -3.14 | -9.62% | 12 | 167 | 77.73% |
| IBKR240621C00100000 | 2024-05-30 11:10AM EDT | 100.00 | 23.20 | 24.00 | 28.10 | -3.80 | -14.07% | 2 | 272 | 59.57% |
| IBKR240621C00105000 | 2024-05-31 11:22AM EDT | 105.00 | 18.10 | 19.80 | 22.80 | -5.91 | -24.61% | 13 | 175 | 55.91% |
| IBKR240621C00110000 | 2024-05-31 11:37AM EDT | 110.00 | 14.40 | 16.00 | 18.30 | -3.14 | -17.90% | 12 | 276 | 58.89% |
| IBKR240621C00115000 | 2024-05-31 12:12PM EDT | 115.00 | 8.75 | 10.10 | 12.20 | -3.65 | -29.44% | 26 | 305 | 46.00% |
| IBKR240621C00120000 | 2024-05-31 2:16PM EDT | 120.00 | 5.40 | 6.70 | 7.30 | -2.90 | -34.94% | 44 | 604 | 32.86% |
| IBKR240621C00125000 | 2024-05-31 3:47PM EDT | 125.00 | 3.08 | 3.40 | 3.70 | -1.25 | -28.87% | 32 | 371 | 28.42% |
| IBKR240621C00130000 | 2024-05-31 3:39PM EDT | 130.00 | 1.33 | 1.25 | 1.45 | -0.46 | -25.70% | 154 | 416 | 26.27% |
| IBKR240621C00135000 | 2024-05-31 2:52PM EDT | 135.00 | 0.42 | 0.40 | 0.55 | -0.25 | -37.31% | 28 | 170 | 27.22% |
| IBKR240621C00140000 | 2024-05-31 10:41AM EDT | 140.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 9 | 308 | 28.52% |
| IBKR240621C00145000 | 2024-05-30 9:47AM EDT | 145.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 1 | 5 | 54.30% |
| IBKR240621C00160000 | 2024-05-30 9:43AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 29 | 29 | 44.34% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBKR240621P00040000 | 2023-11-27 12:11PM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 100 | 206.64% |
| IBKR240621P00045000 | 2024-02-13 3:58PM EDT | 45.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 99 | 200.78% |
| IBKR240621P00050000 | 2024-01-22 11:24AM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| IBKR240621P00055000 | 2024-05-08 2:25PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 76 | 225.39% |
| IBKR240621P00060000 | 2024-05-01 2:10PM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3,382 | 156.25% |
| IBKR240621P00065000 | 2024-05-09 11:31AM EDT | 65.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 123 | 185.25% |
| IBKR240621P00070000 | 2024-05-21 11:43AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 251 | 93.75% |
| IBKR240621P00075000 | 2024-05-23 10:28AM EDT | 75.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 10 | 314 | 101.95% |
| IBKR240621P00080000 | 2024-05-23 2:30PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 399 | 491 | 74.22% |
| IBKR240621P00085000 | 2024-05-29 9:59AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 108 | 647 | 64.84% |
| IBKR240621P00090000 | 2024-05-30 1:53PM EDT | 90.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | 1 | 141 | 106.49% |
| IBKR240621P00095000 | 2024-05-28 11:58AM EDT | 95.00 | 0.07 | 0.05 | 1.10 | 0.00 | - | 20 | 125 | 79.15% |
| IBKR240621P00100000 | 2024-05-28 1:22PM EDT | 100.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 3 | 262 | 54.20% |
| IBKR240621P00105000 | 2024-05-31 1:23PM EDT | 105.00 | 0.18 | 0.05 | 0.35 | +0.06 | +50.00% | 21 | 170 | 49.71% |
| IBKR240621P00110000 | 2024-05-31 1:23PM EDT | 110.00 | 0.30 | 0.15 | 0.35 | +0.10 | +50.00% | 3 | 456 | 39.21% |
| IBKR240621P00115000 | 2024-05-31 12:33PM EDT | 115.00 | 0.66 | 0.35 | 0.45 | +0.31 | +88.57% | 202 | 285 | 30.76% |
| IBKR240621P00120000 | 2024-05-31 3:17PM EDT | 120.00 | 1.36 | 0.85 | 1.05 | +0.51 | +60.00% | 108 | 195 | 27.10% |
| IBKR240621P00125000 | 2024-05-31 12:14PM EDT | 125.00 | 3.20 | 2.30 | 2.50 | +1.20 | +60.00% | 40 | 257 | 24.32% |
| IBKR240621P00130000 | 2024-05-31 2:54PM EDT | 130.00 | 6.60 | 5.10 | 5.70 | +2.00 | +43.48% | 3 | 22 | 25.98% |
