La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 047,99 +295,20 (+0,48 %)
iShares MBS ETF (MBB)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
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 | 13.16% |
| MBB240920C00088000 | 2024-02-16 3:11PM EDT | 88.00 | 5.23 | 4.90 | 5.30 | 0.00 | - | 2 | 1 | 12.35% |
| MBB240920C00089000 | 2024-02-16 3:10PM EDT | 89.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 6 | 3 | 12.04% |
| MBB240920C00090000 | 2024-02-20 12:10PM EDT | 90.00 | 3.93 | 3.60 | 3.90 | 0.00 | - | 4 | 7 | 12.61% |
| MBB240920C00091000 | 2024-05-22 2:45PM EDT | 91.00 | 1.89 | 2.50 | 2.65 | 0.00 | - | 11 | 53 | 9.14% |
| MBB240920C00092000 | 2024-06-12 9:43AM EDT | 92.00 | 1.89 | 1.80 | 1.95 | 0.00 | - | 10 | 28 | 8.56% |
| MBB240920C00093000 | 2024-06-12 2:00PM EDT | 93.00 | 1.27 | 1.25 | 1.35 | 0.00 | - | 4 | 89 | 8.05% |
| MBB240920C00094000 | 2024-05-22 2:45PM EDT | 94.00 | 0.61 | 0.80 | 0.95 | 0.00 | - | 11 | 87 | 8.06% |
| MBB240920C00095000 | 2024-06-12 10:59AM EDT | 95.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 1 | 11 | 7.79% |
| MBB240920C00096000 | 2024-04-29 10:45AM EDT | 96.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 18 | 6.23% |
| MBB240920C00097000 | 2024-03-11 3:15PM EDT | 97.00 | 0.58 | 0.10 | 0.25 | 0.00 | - | 2 | 16 | 7.94% |
| MBB240920C00098000 | 2024-02-15 4:30PM EDT | 98.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 10.55% |
| MBB240920C00105000 | 2024-06-07 12:09PM EDT | 105.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 97 | 97 | 16.36% |
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 | 32.13% |
| MBB240920P00075000 | 2024-06-14 1:20PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 2 | 3 | 25.49% |
| MBB240920P00080000 | 2024-06-14 10:29AM EDT | 80.00 | 0.10 | 0.05 | 0.25 | -0.03 | -23.08% | 1 | 1 | 18.99% |
| MBB240920P00081000 | 2024-04-16 12:19PM EDT | 81.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | - | 5 | 17.73% |
| MBB240920P00083000 | 2024-05-16 9:37AM EDT | 83.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 15 | 135 | 15.16% |
| MBB240920P00084000 | 2024-05-15 11:46AM EDT | 84.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5,000 | 4,500 | 13.87% |
| MBB240920P00085000 | 2024-05-15 12:14PM EDT | 85.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 20 | 20 | 12.60% |
| MBB240920P00086000 | 2024-05-15 1:49PM EDT | 86.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | - | 100 | 11.28% |
| MBB240920P00087000 | 2024-05-30 11:54AM EDT | 87.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 200 | 200 | 9.96% |
| MBB240920P00088000 | 2024-06-04 11:35AM EDT | 88.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1,000 | 9,662 | 9.13% |
| MBB240920P00089000 | 2024-04-11 3:25PM EDT | 89.00 | 1.08 | 0.70 | 0.90 | 0.00 | - | - | 20 | 12.11% |
| MBB240920P00090000 | 2024-06-06 3:05PM EDT | 90.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 59 | 9,536 | 7.35% |
| MBB240920P00092000 | 2024-06-13 1:49PM EDT | 92.00 | 0.93 | 0.90 | 1.00 | -0.05 | -5.10% | 10 | 10 | 6.76% |
| MBB240920P00093000 | 2024-05-22 3:19PM EDT | 93.00 | 2.30 | 1.35 | 1.45 | 0.00 | - | 1 | 2 | 6.53% |
