La bourse ferme dans 2 h 17 min

iShares MBS ETF (MBB)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
92,55+0,03 (+0,03 %)
À la clôture : 04:00PM EDT
92,55 0,00 (0,00 %)
Avant Bourse : 08:47AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MBB250117C000800002023-03-15 1:04PM EDT80.0015.5014.7015.800.00-8130.93%
MBB250117C000820002023-10-26 11:16AM EDT82.007.409.2010.800.00--211.13%
MBB250117C000830002023-10-26 10:46AM EDT83.006.708.1010.000.00--012.02%
MBB250117C000840002023-10-26 10:45AM EDT84.006.107.309.400.00--013.65%
MBB250117C000850002024-03-04 12:35PM EDT85.008.467.708.500.00-254113.10%
MBB250117C000870002023-10-27 10:04AM EDT87.004.405.807.100.00-23413.60%
MBB250117C000880002024-04-24 9:38AM EDT88.004.104.604.900.00-166.47%
MBB250117C000890002024-02-16 3:23PM EDT89.005.274.705.500.00-2612.57%
MBB250117C000900002024-06-21 3:02PM EDT90.004.250.000.000.00-2310.00%
MBB250117C000910002024-05-07 9:43AM EDT91.002.900.000.000.00-2980.00%
MBB250117C000920002024-06-12 9:45AM EDT92.002.980.000.000.00-550.00%
MBB250117C000930002024-04-17 12:50PM EDT93.001.521.902.100.00-11598.29%
MBB250117C000940002024-05-30 9:57AM EDT94.001.200.000.000.00-13130.78%
MBB250117C000950002024-05-30 9:55AM EDT95.000.950.000.000.00-14840.78%
MBB250117C000960002024-04-17 12:50PM EDT96.000.670.801.000.00-148.20%
MBB250117C000970002024-06-14 3:37PM EDT97.000.900.000.000.00-181.56%
MBB250117C000980002024-01-30 11:55AM EDT98.001.400.901.150.00-1310.99%
MBB250117C000990002024-01-03 12:16PM EDT99.001.830.951.350.00-1112.90%
MBB250117C001000002024-04-25 9:49AM EDT100.000.150.100.300.00-148.19%
MBB250117C001020002023-10-26 9:30AM EDT102.000.500.550.800.00--012.95%
MBB250117C001030002023-10-26 9:30AM EDT103.000.500.450.700.00--113.18%
MBB250117C001100002023-07-12 1:50PM EDT110.000.590.300.600.00-10517.53%
MBB250117C001150002023-12-27 4:45PM EDT115.000.200.000.250.00-36217.04%
MBB250117C001200002023-10-18 3:43PM EDT120.000.150.000.250.00--3319.63%
MBB250117C001250002023-11-08 10:50AM EDT125.000.250.000.250.00--222.02%
MBB250117C001300002022-10-21 9:30AM EDT130.000.700.005.000.00-2353.99%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MBB250117P000500002023-12-18 3:09PM EDT50.000.050.000.250.00-27643.16%
MBB250117P000550002023-12-01 2:17PM EDT55.000.100.000.250.00-1637.26%
MBB250117P000600002024-03-22 12:18PM EDT60.000.050.000.250.00-2431.79%
MBB250117P000650002024-01-24 1:53PM EDT65.000.050.050.250.00-21226.71%
MBB250117P000750002024-05-31 11:08AM EDT75.000.220.000.000.00-266.25%
MBB250117P000800002023-10-02 12:47PM EDT80.001.120.951.450.00-2221.77%
MBB250117P000850002023-12-28 3:23PM EDT85.000.900.550.800.00-1112.29%
MBB250117P000860002024-06-20 12:30PM EDT86.000.470.000.000.00-4213.13%
MBB250117P000870002023-10-19 10:07AM EDT87.003.401.604.900.00-1227.23%
MBB250117P000880002024-04-10 3:39PM EDT88.001.350.951.200.00-1210.79%
MBB250117P000890002024-04-15 10:59AM EDT89.001.861.001.150.00--109.30%
MBB250117P000900002024-06-03 11:33AM EDT90.001.490.000.000.00-60470.78%
MBB250117P000910002024-06-21 2:12PM EDT91.001.450.000.000.00-1130.78%
MBB250117P000920002024-01-29 10:33AM EDT92.002.200.000.000.00-320.20%
MBB250117P000930002024-06-03 11:33AM EDT93.002.860.000.000.00-6070.00%
MBB250117P000940002023-06-29 12:49PM EDT94.003.902.155.200.00-2115.82%
MBB250117P000950002023-05-22 9:55AM EDT95.005.614.105.100.00-21913.29%
MBB250117P000960002023-05-23 10:58AM EDT96.006.034.605.600.00-23212.76%
MBB250117P000970002023-05-30 10:18AM EDT97.006.395.205.900.00-22711.21%
MBB250117P000980002023-05-19 3:12PM EDT98.007.305.706.600.00-2211.02%
MBB250117P001000002023-12-22 10:34AM EDT100.006.505.0010.000.00-2218.98%
MBB250117P001010002023-12-14 1:13PM EDT101.007.234.509.500.00--013.43%
MBB250117P001060002023-05-01 11:01AM EDT106.0012.4010.0015.000.00--020.26%
MBB250117P001400002023-12-14 1:13PM EDT140.0046.2043.5048.500.00--037.81%