La bourse ferme dans 38 min
CAC 40
8 015,46 -49,69 (-0,62 %) Euro Stoxx 50
4 944,23 -36,86 (-0,74 %) Dow Jones
38 276,21 -109,88 (-0,29 %) EUR/USD
1,0704 -0,0021 (-0,19 %) Gold future
2 308,10 -49,60 (-2,10 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:52AM EDT. Marché ouvert.
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240503C00104000 | 2024-04-25 10:05AM EDT | 104.00 | 0.67 | 0.93 | 1.79 | 0.00 | - | - | 2 | 23.39% |
| LQD240503C00104500 | 2024-04-30 9:42AM EDT | 104.50 | 0.79 | 0.78 | 0.85 | +0.39 | +97.50% | 4 | 124 | 7.13% |
| LQD240503C00105000 | 2024-04-26 3:59PM EDT | 105.00 | 0.51 | 0.42 | 0.47 | 0.00 | - | 255 | 299 | 6.98% |
| LQD240503C00105500 | 2024-04-30 10:18AM EDT | 105.50 | 0.26 | 0.20 | 0.25 | -0.08 | -23.53% | 173 | 383 | 7.86% |
| LQD240503C00106000 | 2024-04-29 2:50PM EDT | 106.00 | 0.08 | 0.10 | 0.13 | -0.10 | -55.56% | 1 | 103 | 8.79% |
| LQD240503C00106500 | 2024-04-29 2:19PM EDT | 106.50 | 0.10 | 0.04 | 0.07 | 0.00 | - | 100 | 107 | 9.72% |
| LQD240503C00107000 | 2024-04-30 9:47AM EDT | 107.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 5 | 185 | 10.74% |
| LQD240503C00107500 | 2024-04-29 11:25AM EDT | 107.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 161 | 18.56% |
| LQD240503C00108000 | 2024-04-23 3:52PM EDT | 108.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 100 | 144 | 40.19% |
| LQD240503C00108500 | 2024-04-25 9:45AM EDT | 108.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 79 | 23.93% |
| LQD240503C00109000 | 2024-04-23 10:38AM EDT | 109.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 20 | 98 | 26.47% |
| LQD240503C00109500 | 2024-04-26 12:56PM EDT | 109.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 3 | 51 | 29.00% |
| LQD240503C00110000 | 2024-04-26 12:56PM EDT | 110.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 81 | 31.35% |
| LQD240503C00110500 | 2024-04-22 2:28PM EDT | 110.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 15 | 33.79% |
| LQD240503C00111500 | 2024-04-25 9:45AM EDT | 111.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 38.38% |
| LQD240503C00112000 | 2024-04-18 11:20AM EDT | 112.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 90 | 50 | 40.63% |
| LQD240503C00112500 | 2024-04-18 11:20AM EDT | 112.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 75 | 42.77% |
| LQD240503C00113000 | 2024-04-18 10:36AM EDT | 113.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 50 | 44.92% |
| LQD240503C00113500 | 2024-04-17 10:58AM EDT | 113.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 50 | 47.07% |
| LQD240503C00114000 | 2024-04-16 10:45AM EDT | 114.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 100 | 49.22% |
| LQD240503C00115000 | 2024-04-16 10:28AM EDT | 115.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 100 | 150 | 53.32% |
| LQD240503C00116000 | 2024-04-11 10:24AM EDT | 116.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 60 | 71.19% |
| LQD240503C00117000 | 2024-04-09 12:12PM EDT | 117.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 80 | 75.78% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240503P00090000 | 2024-04-15 10:47AM EDT | 90.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 76.56% |
| LQD240503P00094000 | 2024-04-17 11:01AM EDT | 94.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 100 | 58.20% |
| LQD240503P00095000 | 2024-04-22 11:03AM EDT | 95.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 250 | 50.20% |
| LQD240503P00096000 | 2024-04-22 11:02AM EDT | 96.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 51 | 56.45% |
| LQD240503P00097000 | 2024-04-23 10:39AM EDT | 97.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 110 | 51.37% |
| LQD240503P00098000 | 2024-04-25 10:39AM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 75 | 12.50% |
| LQD240503P00100000 | 2024-04-26 9:59AM EDT | 100.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 60 | 35.84% |
| LQD240503P00101000 | 2024-04-17 11:18AM EDT | 101.00 | 0.14 | 0.01 | 0.15 | 0.00 | - | - | 10 | 30.57% |
| LQD240503P00102000 | 2024-04-30 9:54AM EDT | 102.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 5 | 154 | 19.14% |
| LQD240503P00103000 | 2024-04-29 11:03AM EDT | 103.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 5 | 546 | 15.63% |
| LQD240503P00103500 | 2024-04-29 10:51AM EDT | 103.50 | 0.07 | 0.07 | 0.10 | 0.00 | - | 1 | 313 | 14.36% |
| LQD240503P00104000 | 2024-04-29 10:34AM EDT | 104.00 | 0.12 | 0.14 | 0.17 | 0.00 | - | 2 | 326 | 13.92% |
| LQD240503P00104500 | 2024-04-29 3:01PM EDT | 104.50 | 0.26 | 0.28 | 0.31 | 0.00 | - | 11 | 548 | 14.31% |
| LQD240503P00105000 | 2024-04-29 2:14PM EDT | 105.00 | 0.36 | 0.48 | 0.53 | 0.00 | - | 9 | 691 | 15.09% |
| LQD240503P00105500 | 2024-04-29 2:15PM EDT | 105.50 | 0.59 | 0.77 | 0.82 | 0.00 | - | 22 | 428 | 16.07% |
| LQD240503P00106000 | 2024-04-26 12:17PM EDT | 106.00 | 1.33 | 1.12 | 1.23 | 0.00 | - | 2 | 16 | 18.65% |
| LQD240503P00106500 | 2024-04-29 11:03AM EDT | 106.50 | 1.29 | 1.22 | 2.07 | 0.00 | - | 1 | 41 | 31.15% |
| LQD240503P00107000 | 2024-04-26 12:56PM EDT | 107.00 | 2.18 | 1.84 | 2.38 | 0.00 | - | 3 | 202 | 30.52% |
| LQD240503P00107500 | 2024-04-18 3:40PM EDT | 107.50 | 3.00 | 1.05 | 3.00 | 0.00 | - | 2 | 18 | 37.45% |
| LQD240503P00108000 | 2024-04-10 1:58PM EDT | 108.00 | 2.25 | 2.66 | 3.70 | 0.00 | - | 4 | 7 | 46.39% |
| LQD240503P00108500 | 2024-04-12 10:24AM EDT | 108.50 | 2.59 | 3.05 | 4.05 | 0.00 | - | 1 | 10 | 46.05% |
