La bourse est fermée

SPDR Bloomberg High Yield Bond ETF (JNK)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
94,27-0,24 (-0,25 %)
À la clôture : 04:00PM EDT
94,51 +0,24 (+0,25 %)
Échanges après Bourse : 07:01PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JNK250117C000450002023-09-29 3:54PM EDT45.0045.4541.1046.000.00-100.00%
JNK250117C000500002024-01-04 11:07AM EDT50.0043.8842.0047.000.00--078.09%
JNK250117C000600002023-08-24 3:08PM EDT60.0031.1228.5033.500.00-1000.00%
JNK250117C000650002023-08-23 11:38AM EDT65.0026.5023.6028.400.00-1000.00%
JNK250117C000700002023-10-16 10:40AM EDT70.0019.380.000.000.00--00.00%
JNK250117C000750002022-12-28 2:53PM EDT75.0015.0316.0021.000.00-1131.52%
JNK250117C000800002023-09-21 10:21AM EDT80.0011.007.1010.100.00-100.00%
JNK250117C000840002023-08-03 9:30AM EDT84.007.907.609.800.00--10.00%
JNK250117C000850002023-12-22 10:30AM EDT85.0010.507.1012.000.00-1123.71%
JNK250117C000860002023-08-03 9:30AM EDT86.006.405.607.200.00-220.00%
JNK250117C000870002023-11-03 11:29AM EDT87.004.555.707.600.00-20218.86%
JNK250117C000890002023-09-26 3:00PM EDT89.003.301.953.100.00--100.00%
JNK250117C000900002024-06-03 11:49AM EDT90.004.503.105.300.00-2419.59%
JNK250117C000910002024-04-04 12:03PM EDT91.003.482.955.000.00-1411.22%
JNK250117C000920002024-04-11 11:52AM EDT92.002.412.304.700.00-11212.43%
JNK250117C000930002024-06-20 10:40AM EDT93.001.961.602.450.00-1136.24%
JNK250117C000940002024-06-11 9:36AM EDT94.001.251.101.300.00-1914.13%
JNK250117C000950002024-06-26 11:40AM EDT95.000.960.700.90+0.16+20.00%16374.36%
JNK250117C000960002024-06-24 9:37AM EDT96.000.650.400.650.00-9424.73%
JNK250117C000970002024-06-18 10:05AM EDT97.000.540.151.700.00-65110.05%
JNK250117C000980002024-06-13 12:07PM EDT98.000.410.100.800.00-42807.60%
JNK250117C000990002024-05-24 3:21PM EDT99.000.170.002.050.00-202213.83%
JNK250117C001000002024-06-17 12:39PM EDT100.000.200.050.750.00-31199.35%
JNK250117C001010002024-06-13 12:07PM EDT101.000.250.051.500.00-41113.76%
JNK250117C001020002023-02-07 10:30AM EDT102.002.100.005.000.00--528.49%
JNK250117C001040002024-06-10 9:37AM EDT104.000.100.050.300.00-1109.79%
JNK250117C001050002023-04-12 1:30PM EDT105.000.830.005.000.00--131.84%
JNK250117C001100002024-06-26 3:50PM EDT110.000.050.050.100.00-104511.06%
JNK250117C001150002024-06-25 11:48AM EDT115.000.050.000.500.00-31918.68%
JNK250117C001350002022-11-28 12:33PM EDT135.000.330.005.000.00-10255.90%
JNK250117C001400002023-08-17 2:45PM EDT140.000.150.005.000.00-103358.94%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
JNK250117P000450002024-01-30 11:22AM EDT45.000.050.001.350.00-1049261.77%
JNK250117P000500002024-06-17 9:30AM EDT50.000.050.000.200.00-11,72243.12%
JNK250117P000550002022-10-21 9:30AM EDT55.002.000.002.850.00-2256.52%
JNK250117P000600002023-11-13 10:40AM EDT60.000.260.000.450.00-22037.21%
JNK250117P000650002023-11-27 12:32PM EDT65.000.300.001.300.00-101241.10%
JNK250117P000700002024-06-14 3:50PM EDT70.000.200.000.200.00-12422.36%
JNK250117P000750002024-06-05 12:56PM EDT75.000.100.000.750.00-111924.30%
JNK250117P000800002024-06-12 1:56PM EDT80.000.450.100.750.00-118619.01%
JNK250117P000810002023-08-02 9:30AM EDT81.002.000.000.000.00--26.25%
JNK250117P000820002024-06-18 9:34AM EDT82.000.300.100.850.00-2517.59%
JNK250117P000830002024-06-12 11:59AM EDT83.000.250.100.300.00-25012.26%
JNK250117P000840002024-01-18 10:30AM EDT84.001.350.601.250.00-1517.79%
JNK250117P000850002024-06-03 2:09PM EDT85.000.520.101.200.00-11416.35%
JNK250117P000860002024-03-11 3:31PM EDT86.001.000.551.050.00-11014.39%
JNK250117P000870002024-06-12 10:01AM EDT87.000.500.201.050.00-2513.25%
JNK250117P000880002024-06-04 3:46PM EDT88.000.750.250.850.00-53311.07%
JNK250117P000890002024-04-24 9:38AM EDT89.001.610.701.600.00-4025613.39%
JNK250117P000900002024-06-26 12:57PM EDT90.001.000.501.650.00-120612.28%
JNK250117P000920002024-05-29 2:44PM EDT92.002.200.951.550.00-1179.12%
JNK250117P000930002024-06-28 12:37PM EDT93.001.651.401.95+0.02+1.23%11409.11%
JNK250117P000940002024-03-22 11:06AM EDT94.003.602.105.300.00-110219.43%
JNK250117P000950002024-04-24 9:34AM EDT95.003.101.105.000.00-11016.45%
JNK250117P000960002024-05-16 2:56PM EDT96.003.351.555.700.00-2216.93%
JNK250117P000970002023-10-16 9:30AM EDT97.0010.300.000.000.00-1560.00%
JNK250117P000980002024-03-07 12:51PM EDT98.005.893.908.200.00-553721.56%
JNK250117P000990002023-11-09 12:38PM EDT99.0011.127.6010.700.00-656528.30%
JNK250117P001000002024-03-20 1:21PM EDT100.007.206.5010.500.00-5625.24%
JNK250117P001010002023-12-22 10:30AM EDT101.008.907.0011.900.00-1127.94%
JNK250117P001020002023-12-22 10:30AM EDT102.009.807.6012.500.00-1127.66%
JNK250117P001030002023-10-11 12:16PM EDT103.0015.5012.3016.500.00-555539.77%
JNK250117P001040002024-04-11 3:53PM EDT104.0011.759.0012.900.00-153023.74%
JNK250117P001050002023-12-19 12:16PM EDT105.0012.1010.5015.500.00-16630.99%
JNK250117P001070002024-02-01 2:12PM EDT107.0014.0012.0017.000.00-1231.12%
JNK250117P001100002023-12-19 12:14PM EDT110.0016.8015.5020.500.00--135.97%
JNK250117P001150002023-12-19 12:12PM EDT115.0021.6020.0025.000.00--138.39%
JNK250117P001200002023-02-02 2:35PM EDT120.0027.0026.5031.500.00-2048.58%
JNK250117P001250002023-02-02 2:35PM EDT125.0031.9031.5036.500.00-1052.41%
JNK250117P001400002024-05-08 1:40PM EDT140.0045.9944.2048.500.00--148.06%