La bourse ferme dans 3 h 20 min
CAC 40
7 533,97 +30,70 (+0,41 %) Euro Stoxx 50
4 866,87 +27,73 (+0,57 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0715 +0,0006 (+0,05 %) Gold future
2 333,10 -16,00 (-0,68 %) Bitcoin EUR
61 364,28 -696,00 (-1,12 %)
SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNK240621C00050000 | 2024-03-28 3:51PM EDT | 50.00 | 45.10 | 41.50 | 45.70 | 0.00 | - | 2 | 0 | 420.41% |
| JNK240621C00080000 | 2024-05-01 1:22PM EDT | 80.00 | 13.26 | 12.00 | 14.50 | 0.00 | - | - | 1 | 98.05% |
| JNK240621C00089000 | 2024-01-03 4:12PM EDT | 89.00 | 5.60 | 4.80 | 7.60 | 0.00 | - | 234 | 177 | 68.65% |
| JNK240621C00090000 | 2023-11-10 3:50PM EDT | 90.00 | 2.15 | 3.40 | 3.70 | 0.00 | - | 1 | 51 | 0.00% |
| JNK240621C00092000 | 2024-04-15 3:16PM EDT | 92.00 | 1.40 | 0.65 | 4.80 | 0.00 | - | 29 | 59 | 83.42% |
| JNK240621C00093000 | 2024-05-31 10:12AM EDT | 93.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNK240621C00093500 | 2024-06-12 9:46AM EDT | 93.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| JNK240621C00094000 | 2024-06-10 2:19PM EDT | 94.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 29 | 217 | 0.00% |
| JNK240621C00094500 | 2024-05-30 9:31AM EDT | 94.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| JNK240621C00095000 | 2024-06-04 11:24AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 3.13% |
| JNK240621C00096000 | 2024-05-15 12:24PM EDT | 96.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 155 | 643 | 33.69% |
| JNK240621C00097000 | 2024-06-10 1:49PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 6.25% |
| JNK240621C00098000 | 2024-05-15 12:24PM EDT | 98.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 983 | 1,188 | 40.33% |
| JNK240621C00099000 | 2024-01-17 12:08PM EDT | 99.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 400 | 400 | 34.47% |
| JNK240621C00100000 | 2024-02-27 10:54AM EDT | 100.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 10 | 1,210 | 70.22% |
| JNK240621C00101000 | 2024-05-15 10:51AM EDT | 101.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 20 | 52.44% |
| JNK240621C00105000 | 2024-05-15 11:02AM EDT | 105.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 260 | 77.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNK240621P00055000 | 2023-10-23 3:58PM EDT | 55.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 2 | 332.03% |
| JNK240621P00070000 | 2023-10-24 1:27PM EDT | 70.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 134.77% |
| JNK240621P00075000 | 2023-12-04 11:26AM EDT | 75.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | - | 1 | 104.30% |
| JNK240621P00080000 | 2024-06-07 12:57PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| JNK240621P00081000 | 2023-11-09 1:18PM EDT | 81.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 42 | 13 | 92.19% |
| JNK240621P00082000 | 2023-12-21 11:27AM EDT | 82.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 3 | 124 | 83.20% |
| JNK240621P00083000 | 2024-05-14 11:59AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 55 | 25.00% |
| JNK240621P00084000 | 2024-05-14 12:21PM EDT | 84.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 258 | 259 | 90.43% |
| JNK240621P00085000 | 2024-05-15 10:11AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 356 | 723 | 45.51% |
| JNK240621P00086000 | 2024-05-29 10:57AM EDT | 86.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| JNK240621P00087000 | 2024-05-29 10:57AM EDT | 87.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 289 | 12.50% |
| JNK240621P00088000 | 2024-05-14 11:53AM EDT | 88.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 7 | 53 | 62.84% |
| JNK240621P00089000 | 2024-05-17 9:30AM EDT | 89.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 59.33% |
| JNK240621P00090000 | 2024-05-14 11:00AM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 449 | 29.88% |
| JNK240621P00091000 | 2024-06-07 9:46AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 126 | 6.25% |
| JNK240621P00092000 | 2024-06-13 10:41AM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| JNK240621P00092500 | 2024-05-23 11:07AM EDT | 92.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| JNK240621P00093000 | 2024-06-03 10:00AM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3,538 | 3.13% |
| JNK240621P00093500 | 2024-05-30 1:38PM EDT | 93.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| JNK240621P00094000 | 2024-06-13 10:35AM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 377 | 0.39% |
| JNK240621P00094500 | 2024-06-13 11:16AM EDT | 94.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| JNK240621P00095000 | 2024-06-14 10:38AM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| JNK240621P00096000 | 2024-02-13 3:41PM EDT | 96.00 | 3.52 | 2.05 | 3.90 | 0.00 | - | - | 1 | 64.92% |
| JNK240621P00100000 | 2024-04-01 3:35PM EDT | 100.00 | 6.07 | 4.90 | 8.50 | 0.00 | - | 12 | 13 | 63.53% |
