La bourse est fermée
Dow Jones
39 040,31 -630,73 (-1,59 %) Nasdaq
16 690,23 -111,32 (-0,66 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0808 -0,0019 (-0,17 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 302,06 -2 106,30 (-3,27 %)
iShares MBS ETF (MBB)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:59PM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240621C00085000 | 2023-12-12 10:50AM EDT | 85.00 | 8.03 | 7.80 | 12.10 | 0.00 | - | 13 | 23 | 65.28% |
| MBB240621C00090000 | 2024-05-17 10:24AM EDT | 90.00 | 2.00 | 1.25 | 1.35 | 0.00 | - | 1 | 143 | 7.67% |
| MBB240621C00091000 | 2024-05-23 11:00AM EDT | 91.00 | 0.58 | 0.60 | 0.65 | -0.34 | -36.96% | 10 | 718 | 6.52% |
| MBB240621C00092000 | 2024-05-21 2:50PM EDT | 92.00 | 0.45 | 0.20 | 0.25 | 0.00 | - | 1 | 156 | 6.18% |
| MBB240621C00093000 | 2024-05-21 9:30AM EDT | 93.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 180 | 7.47% |
| MBB240621C00094000 | 2024-05-14 3:58PM EDT | 94.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5,670 | 8.72% |
| MBB240621C00095000 | 2024-03-13 1:01PM EDT | 95.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 5,033 | 11.87% |
| MBB240621C00096000 | 2024-04-01 2:03PM EDT | 96.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 4,059 | 12.60% |
| MBB240621C00097000 | 2024-02-08 11:49AM EDT | 97.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 2 | 27 | 19.07% |
| MBB240621C00098000 | 2024-04-01 3:21PM EDT | 98.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 20.12% |
| MBB240621C00099000 | 2024-01-30 3:40PM EDT | 99.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 19.53% |
| MBB240621C00100000 | 2024-01-30 3:43PM EDT | 100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 23.98% |
| MBB240621C00101000 | 2024-02-06 11:58AM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| MBB240621C00104000 | 2022-12-16 10:31AM EDT | 104.00 | 1.75 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 64.75% |
| MBB240621C00105000 | 2023-12-27 4:39PM EDT | 105.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 1 | 32.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240621P00050000 | 2022-08-30 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MBB240621P00055000 | 2023-12-05 4:50PM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 85.35% |
| MBB240621P00060000 | 2023-12-18 3:08PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 72.07% |
| MBB240621P00065000 | 2023-12-29 2:41PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 63 | 59.77% |
| MBB240621P00070000 | 2024-02-07 12:32PM EDT | 70.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 15 | 38 | 54.88% |
| MBB240621P00071000 | 2024-01-23 1:14PM EDT | 71.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 52.44% |
| MBB240621P00072000 | 2024-01-26 12:46PM EDT | 72.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 49.95% |
| MBB240621P00073000 | 2024-04-24 10:58AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 35.94% |
| MBB240621P00074000 | 2024-04-24 10:59AM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 17 | 33.99% |
| MBB240621P00075000 | 2024-04-24 10:58AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 193 | 32.03% |
| MBB240621P00076000 | 2024-01-26 4:45PM EDT | 76.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 40.33% |
| MBB240621P00077000 | 2024-03-25 1:08PM EDT | 77.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 253 | 37.99% |
| MBB240621P00078000 | 2024-03-28 9:48AM EDT | 78.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 129 | 35.65% |
| MBB240621P00079000 | 2024-03-28 9:47AM EDT | 79.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 31.64% |
| MBB240621P00080000 | 2023-11-22 1:58PM EDT | 80.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 382 | 457 | 32.32% |
| MBB240621P00081000 | 2024-05-02 9:37AM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 20.70% |
| MBB240621P00082000 | 2024-05-22 12:03PM EDT | 82.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 18.85% |
| MBB240621P00083000 | 2023-12-04 2:25PM EDT | 83.00 | 0.51 | 0.20 | 0.40 | 0.00 | - | - | 0 | 27.15% |
| MBB240621P00084000 | 2024-03-05 12:58PM EDT | 84.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 100 | 101 | 20.26% |
| MBB240621P00085000 | 2024-02-28 2:44PM EDT | 85.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 17.92% |
| MBB240621P00087000 | 2024-05-08 10:02AM EDT | 87.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 250 | 803 | 12.16% |
| MBB240621P00088000 | 2024-05-10 9:58AM EDT | 88.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 22 | 6,036 | 9.82% |
| MBB240621P00089000 | 2024-05-20 10:37AM EDT | 89.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 138 | 6,414 | 8.11% |
| MBB240621P00090000 | 2024-04-25 10:53AM EDT | 90.00 | 1.33 | 0.25 | 0.30 | 0.00 | - | 2 | 138 | 6.45% |
| MBB240621P00091000 | 2024-05-22 12:34PM EDT | 91.00 | 0.45 | 0.65 | 0.70 | 0.00 | - | 1 | 3 | 6.45% |
| MBB240621P00092000 | 2024-05-16 3:55PM EDT | 92.00 | 0.85 | 1.30 | 1.40 | 0.00 | - | 2 | 1,235 | 7.23% |
| MBB240621P00093000 | 2024-05-15 1:16PM EDT | 93.00 | 1.17 | 1.45 | 2.50 | 0.00 | - | 10 | 14 | 11.40% |
| MBB240621P00094000 | 2024-03-14 9:50AM EDT | 94.00 | 2.30 | 1.90 | 5.80 | 0.00 | - | 1 | 5 | 38.70% |
| MBB240621P00095000 | 2024-04-15 9:30AM EDT | 95.00 | 5.10 | 1.15 | 4.90 | 0.00 | - | 1 | 13 | 21.90% |
| MBB240621P00096000 | 2024-05-01 3:45PM EDT | 96.00 | 6.30 | 4.70 | 6.00 | 0.00 | - | 100 | 73 | 25.88% |
| MBB240621P00097000 | 2024-05-01 3:18PM EDT | 97.00 | 8.50 | 5.30 | 7.00 | 0.00 | - | 79 | 30 | 28.52% |
| MBB240621P00098000 | 2023-05-05 3:54PM EDT | 98.00 | 5.56 | 3.00 | 5.90 | 0.00 | - | 2 | 7 | 0.00% |
| MBB240621P00100000 | 2023-07-03 10:32AM EDT | 100.00 | 7.10 | 6.00 | 10.90 | 0.00 | - | - | 0 | 47.27% |
| MBB240621P00101000 | 2023-06-28 10:41AM EDT | 101.00 | 7.40 | 6.00 | 11.00 | 0.00 | - | 2 | 2 | 38.14% |
| MBB240621P00102000 | 2023-06-15 3:15PM EDT | 102.00 | 8.40 | 6.50 | 11.50 | 0.00 | - | 2 | 0 | 31.89% |
