La bourse ferme dans 2 h 9 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’achatpour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MBB251219C000750002023-10-17 12:28PM EDT75.0015.2015.1017.900.00--111.46%
MBB251219C000800002023-12-20 3:07PM EDT80.0015.8013.2015.300.00--517.63%
MBB251219C000840002024-03-04 12:13PM EDT84.0010.009.2010.800.00-202012.79%
MBB251219C000850002024-01-17 12:54PM EDT85.0010.208.709.800.00-2111.96%
MBB251219C000860002024-01-17 12:48PM EDT86.009.497.609.200.00--312.17%
MBB251219C000870002024-01-17 12:44PM EDT87.008.807.108.500.00-23712.04%
MBB251219C000880002024-01-17 12:32PM EDT88.008.086.407.800.00-20211.85%
MBB251219C000890002024-01-17 12:19PM EDT89.007.305.607.100.00-181311.60%
MBB251219C000900002024-01-17 11:58AM EDT90.006.714.806.300.00-81011.06%
MBB251219C000910002024-03-12 3:42PM EDT91.005.603.905.100.00-2109.57%
MBB251219C000920002024-01-29 3:50PM EDT92.005.204.305.400.00-2011.39%
MBB251219C000930002024-06-06 1:33PM EDT93.004.210.000.000.00-440.10%
MBB251219C000990002024-06-20 9:30AM EDT99.002.000.000.000.00--71.56%
MBB251219C001000002024-05-22 2:01PM EDT100.001.581.402.150.00-1010.71%
MBB251219C001050002024-03-07 1:04PM EDT105.000.700.400.850.00-129.67%
MBB251219C001100002024-03-07 1:05PM EDT110.000.350.150.400.00-921,1479.79%
MBB251219C001150002023-10-27 11:08AM EDT115.000.300.300.550.00-2012.51%
MBB251219C001250002023-12-15 10:39AM EDT125.000.150.000.300.00-2214.09%
MBB251219C001300002023-10-18 3:41PM EDT130.000.200.000.400.00--516.37%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MBB251219P000450002024-01-30 2:01PM EDT45.000.090.000.250.00--930.76%
MBB251219P000700002024-03-14 11:11AM EDT70.000.430.200.650.00-181516.77%
MBB251219P000740002024-02-20 12:42PM EDT74.001.370.300.700.00-101514.41%
MBB251219P000770002024-03-19 3:24PM EDT77.000.660.450.950.00-2113.63%
MBB251219P000790002023-10-30 11:49AM EDT79.002.051.351.700.00--115.10%
MBB251219P000800002024-06-07 12:11PM EDT80.000.830.000.000.00-553.13%
MBB251219P000810002023-10-30 12:17PM EDT81.002.551.152.500.00--116.07%
MBB251219P000820002024-03-21 1:04PM EDT82.000.950.901.500.00-33612.13%
MBB251219P000830002023-10-30 12:18PM EDT83.003.001.402.350.00--113.95%
MBB251219P000840002023-10-30 12:20PM EDT84.003.301.553.200.00-1915.43%
MBB251219P000860002023-10-24 1:13PM EDT86.003.622.103.800.00--115.13%
MBB251219P000870002024-06-11 11:06AM EDT87.001.970.000.000.00-1011.56%
MBB251219P000880002024-06-11 11:06AM EDT88.002.220.000.000.00-10100.78%
MBB251219P000920002024-06-11 11:06AM EDT92.003.720.000.000.00-1030.20%
MBB251219P000930002024-06-11 11:06AM EDT93.004.170.000.000.00-10110.00%