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
62 163,25 +333,84 (+0,54 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB250117C00080000 | 2023-03-15 1:04PM EDT | 80.00 | 15.50 | 14.70 | 15.80 | 0.00 | - | 8 | 1 | 30.14% |
| MBB250117C00082000 | 2023-10-26 11:16AM EDT | 82.00 | 7.40 | 9.20 | 10.80 | 0.00 | - | - | 2 | 10.28% |
| MBB250117C00083000 | 2023-10-26 10:46AM EDT | 83.00 | 6.70 | 8.10 | 10.00 | 0.00 | - | - | 0 | 11.38% |
| MBB250117C00084000 | 2023-10-26 10:45AM EDT | 84.00 | 6.10 | 7.30 | 9.40 | 0.00 | - | - | 0 | 13.10% |
| MBB250117C00085000 | 2024-03-04 12:35PM EDT | 85.00 | 8.46 | 7.70 | 8.50 | 0.00 | - | 25 | 41 | 12.59% |
| MBB250117C00087000 | 2023-10-27 10:04AM EDT | 87.00 | 4.40 | 5.80 | 7.10 | 0.00 | - | 2 | 34 | 13.15% |
| MBB250117C00088000 | 2024-04-24 9:38AM EDT | 88.00 | 4.10 | 4.60 | 4.90 | 0.00 | - | 1 | 6 | 6.02% |
| MBB250117C00089000 | 2024-02-16 3:23PM EDT | 89.00 | 5.27 | 4.70 | 5.50 | 0.00 | - | 2 | 6 | 12.17% |
| MBB250117C00090000 | 2024-04-09 3:58PM EDT | 90.00 | 3.90 | 3.40 | 3.70 | 0.00 | - | 40 | 29 | 7.65% |
| MBB250117C00091000 | 2024-05-07 9:43AM EDT | 91.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| MBB250117C00092000 | 2024-06-12 9:45AM EDT | 92.00 | 2.98 | 2.95 | 3.20 | 0.00 | - | 5 | 5 | 10.18% |
| MBB250117C00093000 | 2024-04-17 12:50PM EDT | 93.00 | 1.52 | 1.90 | 2.10 | 0.00 | - | 1 | 159 | 8.03% |
| MBB250117C00094000 | 2024-05-30 9:57AM EDT | 94.00 | 1.20 | 1.90 | 2.15 | 0.00 | - | 13 | 13 | 9.74% |
| MBB250117C00095000 | 2024-05-30 9:55AM EDT | 95.00 | 0.95 | 1.45 | 1.65 | 0.00 | - | 14 | 84 | 9.29% |
| MBB250117C00096000 | 2024-04-17 12:50PM EDT | 96.00 | 0.67 | 0.80 | 1.00 | 0.00 | - | 1 | 4 | 7.98% |
| MBB250117C00097000 | 2024-04-12 9:32AM EDT | 97.00 | 0.65 | 0.40 | 0.65 | 0.00 | - | 1 | 7 | 7.47% |
| MBB250117C00098000 | 2024-01-30 11:55AM EDT | 98.00 | 1.40 | 0.90 | 1.15 | 0.00 | - | 1 | 3 | 10.72% |
| MBB250117C00099000 | 2024-01-03 12:16PM EDT | 99.00 | 1.83 | 0.95 | 1.35 | 0.00 | - | 1 | 1 | 12.59% |
| MBB250117C00100000 | 2024-04-25 9:49AM EDT | 100.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 4 | 7.98% |
| MBB250117C00102000 | 2023-10-26 9:30AM EDT | 102.00 | 0.50 | 0.55 | 0.80 | 0.00 | - | - | 0 | 12.65% |
| MBB250117C00103000 | 2023-10-26 9:30AM EDT | 103.00 | 0.50 | 0.45 | 0.70 | 0.00 | - | - | 1 | 12.88% |
| MBB250117C00110000 | 2023-07-12 1:50PM EDT | 110.00 | 0.59 | 0.30 | 0.60 | 0.00 | - | 10 | 5 | 17.15% |
| MBB250117C00115000 | 2023-12-27 4:45PM EDT | 115.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 62 | 16.68% |
| MBB250117C00120000 | 2023-10-18 3:43PM EDT | 120.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 33 | 19.21% |
| MBB250117C00125000 | 2023-11-08 10:50AM EDT | 125.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 2 | 21.58% |
| MBB250117C00130000 | 2022-10-21 9:30AM EDT | 130.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 52.91% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB250117P00050000 | 2023-12-18 3:09PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 76 | 42.43% |
| MBB250117P00055000 | 2023-12-01 2:17PM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 36.57% |
| MBB250117P00060000 | 2024-03-22 12:18PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 31.25% |
| MBB250117P00065000 | 2024-01-24 1:53PM EDT | 65.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 2 | 12 | 26.25% |
| MBB250117P00075000 | 2024-05-31 11:08AM EDT | 75.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 2 | 6 | 17.07% |
| MBB250117P00080000 | 2023-10-02 12:47PM EDT | 80.00 | 1.12 | 0.95 | 1.45 | 0.00 | - | 2 | 2 | 21.41% |
| MBB250117P00085000 | 2023-12-28 3:23PM EDT | 85.00 | 0.90 | 0.55 | 0.80 | 0.00 | - | 1 | 1 | 12.12% |
| MBB250117P00086000 | 2024-03-01 10:30AM EDT | 86.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 1 | 21 | 10.77% |
| MBB250117P00087000 | 2023-10-19 10:07AM EDT | 87.00 | 3.40 | 1.60 | 4.90 | 0.00 | - | 1 | 2 | 26.80% |
| MBB250117P00088000 | 2024-04-10 3:39PM EDT | 88.00 | 1.35 | 0.95 | 1.20 | 0.00 | - | 1 | 2 | 10.66% |
| MBB250117P00089000 | 2024-04-15 10:59AM EDT | 89.00 | 1.86 | 1.00 | 1.15 | 0.00 | - | - | 10 | 9.20% |
| MBB250117P00090000 | 2024-06-03 11:33AM EDT | 90.00 | 1.49 | 1.00 | 1.25 | 0.00 | - | 60 | 47 | 8.31% |
| MBB250117P00091000 | 2024-05-23 1:42PM EDT | 91.00 | 2.09 | 1.35 | 1.50 | 0.00 | - | 2 | 15 | 7.86% |
| MBB250117P00092000 | 2024-01-29 10:33AM EDT | 92.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.20% |
| MBB250117P00093000 | 2024-06-03 11:33AM EDT | 93.00 | 2.86 | 2.10 | 2.30 | 0.00 | - | 60 | 7 | 7.38% |
| MBB250117P00094000 | 2023-06-29 12:49PM EDT | 94.00 | 3.90 | 2.15 | 5.20 | 0.00 | - | 2 | 1 | 15.63% |
| MBB250117P00095000 | 2023-05-22 9:55AM EDT | 95.00 | 5.61 | 4.10 | 5.10 | 0.00 | - | 2 | 19 | 13.17% |
| MBB250117P00096000 | 2023-05-23 10:58AM EDT | 96.00 | 6.03 | 4.60 | 5.60 | 0.00 | - | 2 | 32 | 12.66% |
| MBB250117P00097000 | 2023-05-30 10:18AM EDT | 97.00 | 6.39 | 5.20 | 5.90 | 0.00 | - | 2 | 27 | 11.17% |
| MBB250117P00098000 | 2023-05-19 3:12PM EDT | 98.00 | 7.30 | 5.70 | 6.60 | 0.00 | - | 2 | 2 | 11.00% |
| MBB250117P00100000 | 2023-12-22 10:34AM EDT | 100.00 | 6.50 | 5.00 | 10.00 | 0.00 | - | 2 | 2 | 18.78% |
| MBB250117P00101000 | 2023-12-14 1:13PM EDT | 101.00 | 7.23 | 4.50 | 9.50 | 0.00 | - | - | 0 | 13.41% |
| MBB250117P00106000 | 2023-05-01 11:01AM EDT | 106.00 | 12.40 | 10.00 | 15.00 | 0.00 | - | - | 0 | 20.12% |
| MBB250117P00140000 | 2023-12-14 1:13PM EDT | 140.00 | 46.20 | 43.50 | 48.50 | 0.00 | - | - | 0 | 37.55% |
