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
62 086,12 +261,27 (+0,42 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB251219C00075000 | 2023-10-17 12:28PM EDT | 75.00 | 15.20 | 15.10 | 17.90 | 0.00 | - | - | 1 | 10.93% |
| MBB251219C00080000 | 2023-12-20 3:07PM EDT | 80.00 | 15.80 | 13.20 | 15.30 | 0.00 | - | - | 5 | 17.36% |
| MBB251219C00084000 | 2024-03-04 12:13PM EDT | 84.00 | 10.00 | 9.20 | 10.80 | 0.00 | - | 20 | 20 | 12.57% |
| MBB251219C00085000 | 2024-01-17 12:54PM EDT | 85.00 | 10.20 | 8.70 | 9.80 | 0.00 | - | 2 | 1 | 11.74% |
| MBB251219C00086000 | 2024-01-17 12:48PM EDT | 86.00 | 9.49 | 7.60 | 9.20 | 0.00 | - | - | 3 | 11.97% |
| MBB251219C00087000 | 2024-01-17 12:44PM EDT | 87.00 | 8.80 | 7.10 | 8.50 | 0.00 | - | 23 | 7 | 11.85% |
| MBB251219C00088000 | 2024-01-17 12:32PM EDT | 88.00 | 8.08 | 6.40 | 7.80 | 0.00 | - | 20 | 2 | 11.66% |
| MBB251219C00089000 | 2024-01-17 12:19PM EDT | 89.00 | 7.30 | 5.60 | 7.10 | 0.00 | - | 18 | 13 | 11.42% |
| MBB251219C00090000 | 2024-01-17 11:58AM EDT | 90.00 | 6.71 | 4.80 | 6.30 | 0.00 | - | 8 | 10 | 10.90% |
| MBB251219C00091000 | 2024-03-12 3:42PM EDT | 91.00 | 5.60 | 3.90 | 5.10 | 0.00 | - | 2 | 10 | 9.42% |
| MBB251219C00092000 | 2024-01-29 3:50PM EDT | 92.00 | 5.20 | 4.30 | 5.40 | 0.00 | - | 2 | 0 | 11.23% |
| MBB251219C00093000 | 2024-06-06 1:33PM EDT | 93.00 | 4.21 | 4.20 | 5.00 | 0.00 | - | 4 | 4 | 11.40% |
| MBB251219C00099000 | 2023-12-21 10:34AM EDT | 99.00 | 3.33 | 1.55 | 2.80 | 0.00 | - | - | 7 | 11.50% |
| MBB251219C00100000 | 2024-05-22 2:01PM EDT | 100.00 | 1.58 | 1.45 | 2.20 | 0.00 | - | 1 | 0 | 10.71% |
| MBB251219C00105000 | 2024-03-07 1:04PM EDT | 105.00 | 0.70 | 0.40 | 0.85 | 0.00 | - | 1 | 2 | 9.57% |
| MBB251219C00110000 | 2024-03-07 1:05PM EDT | 110.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 92 | 1,147 | 9.69% |
| MBB251219C00115000 | 2023-10-27 11:08AM EDT | 115.00 | 0.30 | 0.30 | 0.55 | 0.00 | - | 2 | 0 | 12.39% |
| MBB251219C00125000 | 2023-12-15 10:39AM EDT | 125.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 13.95% |
| MBB251219C00130000 | 2023-10-18 3:41PM EDT | 130.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 5 | 16.22% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB251219P00045000 | 2024-01-30 2:01PM EDT | 45.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 9 | 30.57% |
| MBB251219P00070000 | 2024-03-14 11:11AM EDT | 70.00 | 0.43 | 0.20 | 0.65 | 0.00 | - | 18 | 15 | 16.68% |
| MBB251219P00074000 | 2024-02-20 12:42PM EDT | 74.00 | 1.37 | 0.30 | 0.70 | 0.00 | - | 10 | 15 | 14.33% |
| MBB251219P00077000 | 2024-03-19 3:24PM EDT | 77.00 | 0.66 | 0.45 | 0.95 | 0.00 | - | 2 | 1 | 13.56% |
| MBB251219P00079000 | 2023-10-30 11:49AM EDT | 79.00 | 2.05 | 1.35 | 1.70 | 0.00 | - | - | 1 | 15.03% |
| MBB251219P00080000 | 2024-06-07 12:11PM EDT | 80.00 | 0.83 | 0.25 | 1.10 | 0.00 | - | 5 | 5 | 12.11% |
| MBB251219P00081000 | 2023-10-30 12:17PM EDT | 81.00 | 2.55 | 1.15 | 2.50 | 0.00 | - | - | 1 | 15.99% |
| MBB251219P00082000 | 2024-03-21 1:04PM EDT | 82.00 | 0.95 | 0.90 | 1.50 | 0.00 | - | 3 | 36 | 12.08% |
| MBB251219P00083000 | 2023-10-30 12:18PM EDT | 83.00 | 3.00 | 1.40 | 2.35 | 0.00 | - | - | 1 | 13.89% |
| MBB251219P00084000 | 2023-10-30 12:20PM EDT | 84.00 | 3.30 | 1.55 | 3.20 | 0.00 | - | 1 | 9 | 15.36% |
| MBB251219P00086000 | 2023-10-24 1:13PM EDT | 86.00 | 3.62 | 2.10 | 3.80 | 0.00 | - | - | 1 | 15.07% |
| MBB251219P00087000 | 2024-06-11 11:06AM EDT | 87.00 | 1.97 | 1.30 | 2.10 | 0.00 | - | 10 | 1 | 9.87% |
| MBB251219P00088000 | 2024-06-11 11:06AM EDT | 88.00 | 2.22 | 1.50 | 2.35 | 0.00 | - | 10 | 10 | 9.64% |
| MBB251219P00092000 | 2024-06-11 11:06AM EDT | 92.00 | 3.72 | 2.85 | 3.60 | 0.00 | - | 10 | 3 | 8.63% |
| MBB251219P00093000 | 2024-06-11 11:06AM EDT | 93.00 | 4.17 | 3.30 | 4.00 | 0.00 | - | 10 | 11 | 8.37% |
