La bourse est fermée

iShares MBS ETF (MBB)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
92,61+0,09 (+0,10 %)
À la clôture : 04:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MBB240621C000850002024-06-14 11:54AM EDT85.007.706.808.50-0.33-4.11%22375.68%
MBB240621C000890002024-05-31 12:53PM EDT89.002.003.305.800.00-61080.13%
MBB240621C000900002024-06-14 11:54AM EDT90.002.690.954.80+0.99+58.24%215571.41%
MBB240621C000910002024-06-07 2:49PM EDT91.000.751.602.550.00-1572834.47%
MBB240621C000920002024-06-13 9:35AM EDT92.000.750.750.850.00-214910.25%
MBB240621C000930002024-06-13 10:01AM EDT93.000.150.100.250.00-31938.79%
MBB240621C000940002024-06-05 1:43PM EDT94.000.080.001.100.00-2005,67035.74%
MBB240621C000950002024-06-03 11:00AM EDT95.000.030.001.050.00-105,04142.19%
MBB240621C000960002024-06-06 11:45AM EDT96.000.050.000.050.00-74,05917.58%
MBB240621C000970002024-06-14 3:34PM EDT97.000.070.200.30-0.25-78.12%22733.79%
MBB240621C000980002024-04-01 3:21PM EDT98.000.150.000.250.00-22836.72%
MBB240621C000990002024-01-30 3:40PM EDT99.000.230.050.150.00-1736.23%
MBB240621C001000002024-01-30 3:43PM EDT100.000.150.000.250.00-11245.61%
MBB240621C001010002024-02-06 11:58AM EDT101.000.150.000.000.00-51012.50%
MBB240621C001040002022-12-16 10:31AM EDT104.001.750.054.900.00-11133.20%
MBB240621C001050002023-12-27 4:39PM EDT105.000.190.000.250.00--156.84%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MBB240621P000500002022-08-30 9:30AM EDT50.000.200.000.000.00--150.00%
MBB240621P000550002023-12-05 4:50PM EDT55.000.100.000.250.00-11196.09%
MBB240621P000600002023-12-18 3:08PM EDT60.000.050.000.250.00-24166.80%
MBB240621P000650002024-05-31 11:08AM EDT65.000.030.000.050.00-263112.50%
MBB240621P000700002024-02-07 12:32PM EDT70.000.020.000.250.00-1538114.06%
MBB240621P000710002024-01-23 1:14PM EDT71.000.050.000.250.00-22108.98%
MBB240621P000720002024-01-26 12:46PM EDT72.000.050.000.250.00-24104.10%
MBB240621P000730002024-04-24 10:58AM EDT73.000.050.000.050.00-91378.13%
MBB240621P000740002024-04-24 10:59AM EDT74.000.050.000.050.00-121774.22%
MBB240621P000750002024-04-24 10:58AM EDT75.000.050.000.050.00-919370.31%
MBB240621P000760002024-01-26 4:45PM EDT76.000.100.050.250.00-1687.70%
MBB240621P000770002024-03-25 1:08PM EDT77.000.050.000.250.00-225380.08%
MBB240621P000780002024-03-28 9:48AM EDT78.000.050.000.250.00-112975.39%
MBB240621P000790002024-03-28 9:47AM EDT79.000.050.050.200.00-1370.70%
MBB240621P000800002023-11-22 1:58PM EDT80.000.450.200.300.00-38245776.37%
MBB240621P000810002024-05-02 9:37AM EDT81.000.050.000.050.00--1052.34%
MBB240621P000820002024-05-22 12:03PM EDT82.000.030.000.050.00-14948.24%
MBB240621P000830002023-12-04 2:25PM EDT83.000.510.200.400.00--063.77%
MBB240621P000840002024-03-05 12:58PM EDT84.000.150.050.200.00-10010152.83%
MBB240621P000850002024-02-28 2:44PM EDT85.000.250.050.200.00-12247.85%
MBB240621P000860002024-06-12 10:12AM EDT86.000.060.000.250.00--1045.31%
MBB240621P000870002024-06-13 10:09AM EDT87.000.050.000.100.00-2582631.84%
MBB240621P000880002024-05-10 9:58AM EDT88.000.150.050.150.00-3266,03630.08%
MBB240621P000890002024-06-10 9:40AM EDT89.000.050.000.200.00-1996,48227.15%
MBB240621P000900002024-06-14 10:09AM EDT90.000.050.050.25-0.10-66.67%39423.44%
MBB240621P000910002024-06-14 9:30AM EDT91.000.050.050.20-0.40-88.89%13615.82%
MBB240621P000920002024-05-16 3:55PM EDT92.000.850.050.150.00-21,2358.06%
MBB240621P000930002024-06-13 1:56PM EDT93.000.540.450.550.00-166.69%
MBB240621P000940002024-03-14 9:50AM EDT94.002.301.905.800.00-1565.09%
MBB240621P000950002024-06-06 2:12PM EDT95.003.701.654.400.00-331363.75%
MBB240621P000960002024-06-06 2:44PM EDT96.004.802.554.200.00-557343.16%
MBB240621P000970002024-06-06 2:44PM EDT97.005.802.306.200.00-793073.97%
MBB240621P000980002024-06-06 2:12PM EDT98.005.604.606.200.00-18755.18%
MBB240621P001000002023-07-03 10:32AM EDT100.007.106.0010.900.00--073.44%
MBB240621P001010002023-06-28 10:41AM EDT101.007.406.0011.000.00-22118.90%
MBB240621P001020002023-06-15 3:15PM EDT102.008.406.5011.500.00-20112.60%