La bourse est fermée
Dow Jones
39 044,67 -626,37 (-1,58 %) Nasdaq
16 724,85 -76,69 (-0,46 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0811 -0,0016 (-0,15 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 329,49 -2 113,51 (-3,28 %)
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 03:47PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240524C00103000 | 2024-05-16 12:00PM EDT | 103.00 | 4.70 | 3.00 | 4.40 | 0.00 | - | 5 | 5 | 65.63% |
| LQD240524C00104500 | 2024-05-02 1:40PM EDT | 104.50 | 1.74 | 1.49 | 2.91 | 0.00 | - | 3 | 3 | 50.24% |
| LQD240524C00105000 | 2024-04-17 3:58PM EDT | 105.00 | 1.32 | 1.90 | 2.81 | 0.00 | - | - | 1 | 58.64% |
| LQD240524C00105500 | 2024-04-30 9:36AM EDT | 105.50 | 0.73 | 0.54 | 2.02 | 0.00 | - | 2 | 17 | 42.48% |
| LQD240524C00106000 | 2024-05-21 1:16PM EDT | 106.00 | 1.43 | 0.16 | 1.43 | 0.00 | - | 1 | 164 | 33.11% |
| LQD240524C00106500 | 2024-05-23 12:08PM EDT | 106.50 | 0.33 | 0.30 | 0.36 | -0.57 | -63.33% | 2 | 6 | 7.72% |
| LQD240524C00107000 | 2024-05-23 12:50PM EDT | 107.00 | 0.05 | 0.03 | 0.08 | -0.38 | -88.37% | 1 | 166 | 6.10% |
| LQD240524C00107500 | 2024-05-22 12:40PM EDT | 107.50 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 10 | 217 | 13.82% |
| LQD240524C00108000 | 2024-05-21 2:56PM EDT | 108.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 89 | 18.36% |
| LQD240524C00108500 | 2024-05-21 10:13AM EDT | 108.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 8 | 6 | 22.56% |
| LQD240524C00109000 | 2024-04-30 2:53PM EDT | 109.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 20 | 110 | 26.56% |
| LQD240524C00109500 | 2024-05-20 10:36AM EDT | 109.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 67 | 30.27% |
| LQD240524C00110000 | 2024-05-10 10:49AM EDT | 110.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 30 | 33.99% |
| LQD240524C00111000 | 2024-05-07 9:44AM EDT | 111.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 91 | 50 | 41.02% |
| LQD240524C00111500 | 2024-05-16 9:54AM EDT | 111.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 72 | 103 | 44.34% |
| LQD240524C00113500 | 2024-04-25 1:48PM EDT | 113.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 100 | 57.23% |
| LQD240524C00114000 | 2024-04-19 11:14AM EDT | 114.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 120 | 70 | 52.15% |
| LQD240524C00115000 | 2024-04-17 11:18AM EDT | 115.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 95 | 57.42% |
| LQD240524C00116000 | 2024-04-16 1:13PM EDT | 116.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 10 | 62.89% |
| LQD240524C00117000 | 2024-04-10 11:03AM EDT | 117.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 50 | 67.97% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240524P00085000 | 2024-04-22 11:39AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LQD240524P00090000 | 2024-04-22 11:38AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| LQD240524P00095000 | 2024-05-02 10:42AM EDT | 95.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 125 | 83.98% |
| LQD240524P00096000 | 2024-05-01 10:04AM EDT | 96.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 40 | 77.73% |
| LQD240524P00100000 | 2024-04-30 2:53PM EDT | 100.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 20 | 95 | 51.95% |
| LQD240524P00101000 | 2024-05-07 11:48AM EDT | 101.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 53.13% |
| LQD240524P00102000 | 2024-05-10 10:48AM EDT | 102.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 102 | 45.70% |
| LQD240524P00103000 | 2024-05-10 10:38AM EDT | 103.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 38.18% |
| LQD240524P00104000 | 2024-05-08 12:37PM EDT | 104.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 30.37% |
| LQD240524P00104500 | 2024-05-16 3:00PM EDT | 104.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 26.37% |
| LQD240524P00105000 | 2024-05-23 12:22PM EDT | 105.00 | 0.02 | 0.00 | 0.15 | -0.02 | -50.00% | 2 | 405 | 22.17% |
| LQD240524P00105500 | 2024-05-16 10:44AM EDT | 105.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 1,000 | 17.77% |
| LQD240524P00106000 | 2024-05-16 3:00PM EDT | 106.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 13.04% |
| LQD240524P00106500 | 2024-05-22 2:03PM EDT | 106.50 | 0.08 | 0.04 | 0.14 | 0.00 | - | 2 | 20,059 | 7.23% |
| LQD240524P00107000 | 2024-05-23 10:11AM EDT | 107.00 | 0.25 | 0.26 | 0.35 | +0.04 | +19.05% | 1 | 293 | 5.08% |
| LQD240524P00107500 | 2024-05-22 9:30AM EDT | 107.50 | 0.46 | 0.09 | 1.32 | 0.00 | - | 3 | 24 | 27.34% |
| LQD240524P00108000 | 2024-05-16 1:57PM EDT | 108.00 | 0.62 | 0.68 | 1.89 | 0.00 | - | - | 1 | 35.55% |
| LQD240524P00108500 | 2024-04-18 11:30AM EDT | 108.50 | 4.22 | 1.03 | 1.48 | 0.00 | - | 1 | 0 | 0.00% |
