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
62 146,88 +350,27 (+0,57 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240621C00085000 | 2024-06-14 11:54AM EDT | 85.00 | 7.70 | 6.80 | 8.50 | -0.33 | -4.11% | 2 | 23 | 75.68% |
| MBB240621C00089000 | 2024-05-31 12:53PM EDT | 89.00 | 2.00 | 3.30 | 5.80 | 0.00 | - | 6 | 10 | 80.13% |
| MBB240621C00090000 | 2024-06-14 11:54AM EDT | 90.00 | 2.69 | 0.95 | 4.80 | +0.99 | +58.24% | 2 | 155 | 71.41% |
| MBB240621C00091000 | 2024-06-07 2:49PM EDT | 91.00 | 0.75 | 1.60 | 2.55 | 0.00 | - | 15 | 728 | 34.47% |
| MBB240621C00092000 | 2024-06-13 9:35AM EDT | 92.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 2 | 149 | 10.25% |
| MBB240621C00093000 | 2024-06-13 10:01AM EDT | 93.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 3 | 193 | 8.79% |
| MBB240621C00094000 | 2024-06-05 1:43PM EDT | 94.00 | 0.08 | 0.00 | 1.10 | 0.00 | - | 200 | 5,670 | 35.74% |
| MBB240621C00095000 | 2024-06-03 11:00AM EDT | 95.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 10 | 5,041 | 42.19% |
| MBB240621C00096000 | 2024-06-06 11:45AM EDT | 96.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 4,059 | 17.58% |
| MBB240621C00097000 | 2024-06-14 3:34PM EDT | 97.00 | 0.07 | 0.20 | 0.30 | -0.25 | -78.12% | 2 | 27 | 33.79% |
| MBB240621C00098000 | 2024-04-01 3:21PM EDT | 98.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 36.72% |
| MBB240621C00099000 | 2024-01-30 3:40PM EDT | 99.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 36.23% |
| MBB240621C00100000 | 2024-01-30 3:43PM EDT | 100.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 45.61% |
| MBB240621C00101000 | 2024-02-06 11:58AM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| MBB240621C00104000 | 2022-12-16 10:31AM EDT | 104.00 | 1.75 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 133.20% |
| MBB240621C00105000 | 2023-12-27 4:39PM EDT | 105.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | - | 1 | 56.84% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MBB240621P00050000 | 2022-08-30 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MBB240621P00055000 | 2023-12-05 4:50PM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 196.09% |
| MBB240621P00060000 | 2023-12-18 3:08PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 166.80% |
| MBB240621P00065000 | 2024-05-31 11:08AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 63 | 112.50% |
| MBB240621P00070000 | 2024-02-07 12:32PM EDT | 70.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 15 | 38 | 114.06% |
| MBB240621P00071000 | 2024-01-23 1:14PM EDT | 71.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 108.98% |
| MBB240621P00072000 | 2024-01-26 12:46PM EDT | 72.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 104.10% |
| MBB240621P00073000 | 2024-04-24 10:58AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 78.13% |
| MBB240621P00074000 | 2024-04-24 10:59AM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 17 | 74.22% |
| MBB240621P00075000 | 2024-04-24 10:58AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 193 | 70.31% |
| MBB240621P00076000 | 2024-01-26 4:45PM EDT | 76.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 87.70% |
| MBB240621P00077000 | 2024-03-25 1:08PM EDT | 77.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 253 | 80.08% |
| MBB240621P00078000 | 2024-03-28 9:48AM EDT | 78.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 129 | 75.39% |
| MBB240621P00079000 | 2024-03-28 9:47AM EDT | 79.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 70.70% |
| MBB240621P00080000 | 2023-11-22 1:58PM EDT | 80.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 382 | 457 | 76.37% |
| MBB240621P00081000 | 2024-05-02 9:37AM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 52.34% |
| MBB240621P00082000 | 2024-05-22 12:03PM EDT | 82.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 48.24% |
| MBB240621P00083000 | 2023-12-04 2:25PM EDT | 83.00 | 0.51 | 0.20 | 0.40 | 0.00 | - | - | 0 | 63.77% |
| MBB240621P00084000 | 2024-03-05 12:58PM EDT | 84.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 100 | 101 | 52.83% |
| MBB240621P00085000 | 2024-02-28 2:44PM EDT | 85.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 47.85% |
| MBB240621P00086000 | 2024-06-12 10:12AM EDT | 86.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 10 | 45.31% |
| MBB240621P00087000 | 2024-06-13 10:09AM EDT | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 826 | 31.84% |
| MBB240621P00088000 | 2024-05-10 9:58AM EDT | 88.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 326 | 6,036 | 30.08% |
| MBB240621P00089000 | 2024-06-10 9:40AM EDT | 89.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 199 | 6,482 | 27.15% |
| MBB240621P00090000 | 2024-06-14 10:09AM EDT | 90.00 | 0.05 | 0.05 | 0.25 | -0.10 | -66.67% | 3 | 94 | 23.44% |
| MBB240621P00091000 | 2024-06-14 9:30AM EDT | 91.00 | 0.05 | 0.05 | 0.20 | -0.40 | -88.89% | 1 | 36 | 15.82% |
| MBB240621P00092000 | 2024-05-16 3:55PM EDT | 92.00 | 0.85 | 0.05 | 0.15 | 0.00 | - | 2 | 1,235 | 8.06% |
| MBB240621P00093000 | 2024-06-13 1:56PM EDT | 93.00 | 0.54 | 0.45 | 0.55 | 0.00 | - | 1 | 6 | 6.69% |
| MBB240621P00094000 | 2024-03-14 9:50AM EDT | 94.00 | 2.30 | 1.90 | 5.80 | 0.00 | - | 1 | 5 | 65.09% |
| MBB240621P00095000 | 2024-06-06 2:12PM EDT | 95.00 | 3.70 | 1.65 | 4.40 | 0.00 | - | 33 | 13 | 63.75% |
| MBB240621P00096000 | 2024-06-06 2:44PM EDT | 96.00 | 4.80 | 2.55 | 4.20 | 0.00 | - | 55 | 73 | 43.16% |
| MBB240621P00097000 | 2024-06-06 2:44PM EDT | 97.00 | 5.80 | 2.30 | 6.20 | 0.00 | - | 79 | 30 | 73.97% |
| MBB240621P00098000 | 2024-06-06 2:12PM EDT | 98.00 | 5.60 | 4.60 | 6.20 | 0.00 | - | 18 | 7 | 55.18% |
| MBB240621P00100000 | 2023-07-03 10:32AM EDT | 100.00 | 7.10 | 6.00 | 10.90 | 0.00 | - | - | 0 | 73.44% |
| MBB240621P00101000 | 2023-06-28 10:41AM EDT | 101.00 | 7.40 | 6.00 | 11.00 | 0.00 | - | 2 | 2 | 118.90% |
| MBB240621P00102000 | 2023-06-15 3:15PM EDT | 102.00 | 8.40 | 6.50 | 11.50 | 0.00 | - | 2 | 0 | 112.60% |
