La bourse ferme dans 6 min

SPDR Bloomberg High Yield Bond ETF (JNK)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
94,12-0,03 (-0,03 %)
À partir de 11:24AM EDT. Marché ouvert.
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--077.10%
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 EDT75.0015.0316.0021.000.00-1131.42%
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 EDT85.0010.507.1012.000.00-1123.52%
JNK250117C000860002023-08-03 9:30AM EDT86.006.405.607.200.00-220.00%
JNK250117C000870002023-11-03 11:29AM EDT87.004.555.707.600.00-20219.52%
JNK250117C000890002023-09-26 3:00PM EDT89.003.301.953.100.00--100.00%
JNK250117C000900002024-06-03 11:49AM EDT90.004.502.256.400.00-24114.22%
JNK250117C000910002024-04-04 12:03PM EDT91.003.482.955.000.00-1411.29%
JNK250117C000920002024-04-11 11:52AM EDT92.002.412.304.700.00-11212.42%
JNK250117C000930002024-04-15 3:37PM EDT93.001.772.202.850.00-1137.83%
JNK250117C000940002024-06-11 9:36AM EDT94.001.251.051.850.00-1916.20%
JNK250117C000950002024-06-07 10:05AM EDT95.000.800.701.150.00-16365.35%
JNK250117C000960002024-05-22 11:58AM EDT96.000.650.400.900.00-2195.75%
JNK250117C000970002024-06-06 11:42AM EDT97.000.300.151.000.00-3447.30%
JNK250117C000980002024-06-13 12:07PM EDT98.000.410.150.900.00-42807.98%
JNK250117C000990002024-05-24 3:21PM EDT99.000.170.050.700.00-20228.07%
JNK250117C001000002024-05-31 10:06AM EDT100.000.200.050.300.00-11176.75%
JNK250117C001010002024-06-13 12:07PM EDT101.000.250.050.750.00-41110.12%
JNK250117C001020002023-02-07 10:30AM EDT102.002.100.005.000.00--527.89%
JNK250117C001040002024-06-10 9:37AM EDT104.000.100.050.350.00-11010.04%
JNK250117C001050002023-04-12 1:30PM EDT105.000.830.005.000.00--131.13%
JNK250117C001100002024-05-15 9:30AM EDT110.000.100.000.000.00-146.25%
JNK250117C001350002022-11-28 12:33PM EDT135.000.330.005.000.00-10254.47%
JNK250117C001400002023-08-17 2:45PM EDT140.000.150.005.000.00-103357.43%
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 EDT45.000.050.001.350.00-1049259.91%
JNK250117P000500002024-06-17 9:30AM EDT50.000.050.050.20-0.05-50.00%11,72241.80%
JNK250117P000550002022-10-21 9:30AM EDT55.002.000.002.850.00-2254.81%
JNK250117P000600002023-11-13 10:40AM EDT60.000.260.000.450.00-22036.06%
JNK250117P000650002023-11-27 12:32PM EDT65.000.300.001.300.00-101239.82%
JNK250117P000700002024-06-14 3:50PM EDT70.000.200.050.300.00-12423.39%
JNK250117P000750002024-06-05 12:56PM EDT75.000.100.051.250.00-111927.36%
JNK250117P000800002024-06-12 1:56PM EDT80.000.450.051.050.00-118620.41%
JNK250117P000810002023-08-02 9:30AM EDT81.002.000.000.000.00--23.13%
JNK250117P000820002024-06-12 1:57PM EDT82.000.250.100.550.00-2614.86%
JNK250117P000830002024-06-12 11:59AM EDT83.000.250.050.600.00-25014.26%
JNK250117P000840002024-01-18 10:30AM EDT84.001.350.601.250.00-1517.14%
JNK250117P000850002024-06-03 2:09PM EDT85.000.520.150.800.00-11413.53%
JNK250117P000860002024-03-11 3:31PM EDT86.001.000.551.050.00-11013.84%
JNK250117P000870002024-06-12 10:01AM EDT87.000.500.251.700.00-5515.77%
JNK250117P000880002024-06-04 3:46PM EDT88.000.750.251.900.00-53315.38%
JNK250117P000890002024-04-24 9:38AM EDT89.001.610.701.600.00-4025612.84%
JNK250117P000900002024-06-14 11:21AM EDT90.000.850.651.100.00-12059.48%
JNK250117P000920002024-05-29 2:44PM EDT92.002.201.001.800.00-1179.59%
JNK250117P000930002024-06-13 9:40AM EDT93.001.550.753.500.00-13914.10%
JNK250117P000940002024-03-22 11:06AM EDT94.003.602.105.300.00-110218.63%
JNK250117P000950002024-04-24 9:34AM EDT95.003.101.105.000.00-11015.72%
JNK250117P000960002024-05-16 2:56PM EDT96.003.351.555.700.00-2216.17%
JNK250117P000970002023-10-16 9:30AM EDT97.0010.300.000.000.00-1560.00%
JNK250117P000980002024-03-07 12:51PM EDT98.005.893.908.200.00-553720.66%
JNK250117P000990002023-11-09 12:38PM EDT99.0011.127.6010.700.00-656527.21%
JNK250117P001000002024-03-20 1:21PM EDT100.007.206.5010.500.00-5624.22%
JNK250117P001010002023-12-22 10:30AM EDT101.008.907.0011.900.00-1126.83%
JNK250117P001020002023-12-22 10:30AM EDT102.009.807.6012.500.00-1126.54%
JNK250117P001030002023-10-11 12:16PM EDT103.0015.5012.3016.500.00-555538.35%
JNK250117P001040002024-04-11 3:53PM EDT104.0011.759.0012.900.00-153022.68%
JNK250117P001050002023-12-19 12:16PM EDT105.0012.1010.5015.500.00-16629.76%
JNK250117P001070002024-02-01 2:12PM EDT107.0014.0012.0017.000.00-1229.86%
JNK250117P001100002023-12-19 12:14PM EDT110.0016.8015.5020.500.00--134.57%
JNK250117P001150002023-12-19 12:12PM EDT115.0021.6020.0025.000.00--136.87%
JNK250117P001200002023-02-02 2:35PM EDT120.0027.0026.5031.500.00-2046.80%
JNK250117P001250002023-02-02 2:35PM EDT125.0031.9031.5036.500.00-1050.50%
JNK250117P001400002024-05-08 1:40PM EDT140.0045.9944.2048.500.00--146.03%