Marchés français ouverture 36 min
Dow Jones
39 411,21 +260,91 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 173,15 +368,50 (+0,95 %) EUR/USD
1,0739 +0,0002 (+0,02 %) HANG SENG
18 071,30 +43,59 (+0,24 %) Bitcoin EUR
56 812,45 -1 261,69 (-2,17 %)
iShares MBS ETF (MBB)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240920C00087000 | 2024-02-16 4:24PM EDT | 87.00 | 6.10 | 5.80 | 6.20 | 0.00 | - | 2 | 2 | 14.04% |
| MBB240920C00088000 | 2024-02-16 3:11PM EDT | 88.00 | 5.23 | 4.90 | 5.30 | 0.00 | - | 2 | 1 | 13.15% |
| MBB240920C00089000 | 2024-02-16 3:10PM EDT | 89.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 6 | 3 | 12.79% |
| MBB240920C00090000 | 2024-02-20 12:10PM EDT | 90.00 | 3.93 | 3.60 | 3.90 | 0.00 | - | 4 | 7 | 13.37% |
| MBB240920C00091000 | 2024-05-22 2:45PM EDT | 91.00 | 1.89 | 2.35 | 2.50 | 0.00 | - | 11 | 53 | 8.81% |
| MBB240920C00092000 | 2024-06-12 9:43AM EDT | 92.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MBB240920C00093000 | 2024-06-12 2:00PM EDT | 93.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| MBB240920C00094000 | 2024-05-22 2:45PM EDT | 94.00 | 0.61 | 0.70 | 0.85 | 0.00 | - | 11 | 87 | 7.94% |
| MBB240920C00095000 | 2024-06-12 10:59AM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MBB240920C00096000 | 2024-04-29 10:45AM EDT | 96.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 18 | 6.58% |
| MBB240920C00097000 | 2024-03-11 3:15PM EDT | 97.00 | 0.58 | 0.10 | 0.25 | 0.00 | - | 2 | 16 | 8.37% |
| MBB240920C00098000 | 2024-02-15 4:30PM EDT | 98.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 11.12% |
| MBB240920C00105000 | 2024-06-07 12:09PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240920P00070000 | 2024-03-21 1:23PM EDT | 70.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 33.74% |
| MBB240920P00075000 | 2024-06-14 1:20PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MBB240920P00080000 | 2024-06-20 11:43AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MBB240920P00081000 | 2024-04-16 12:19PM EDT | 81.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | - | 5 | 18.56% |
| MBB240920P00083000 | 2024-05-16 9:37AM EDT | 83.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 15 | 135 | 15.87% |
| MBB240920P00084000 | 2024-05-15 11:46AM EDT | 84.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5,000 | 4,500 | 14.53% |
| MBB240920P00085000 | 2024-05-15 12:14PM EDT | 85.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 20 | 20 | 13.18% |
| MBB240920P00086000 | 2024-05-15 1:49PM EDT | 86.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | - | 100 | 11.82% |
| MBB240920P00087000 | 2024-05-30 11:54AM EDT | 87.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| MBB240920P00088000 | 2024-06-04 11:35AM EDT | 88.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 3.13% |
| MBB240920P00089000 | 2024-04-11 3:25PM EDT | 89.00 | 1.08 | 0.70 | 0.90 | 0.00 | - | - | 20 | 12.67% |
| MBB240920P00090000 | 2024-06-06 3:05PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| MBB240920P00092000 | 2024-06-14 9:35AM EDT | 92.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| MBB240920P00093000 | 2024-05-22 3:19PM EDT | 93.00 | 2.30 | 1.35 | 1.50 | 0.00 | - | 1 | 2 | 7.04% |
