La bourse ferme dans 1 h 2 min
CAC 40
7 667,65 -7,97 (-0,10 %) Euro Stoxx 50
4 984,35 +4,96 (+0,10 %) Dow Jones
39 527,85 +151,98 (+0,39 %) EUR/USD
1,0841 -0,0002 (-0,02 %) Gold future
2 384,10 -13,60 (-0,57 %) Bitcoin EUR
52 424,61 +60,00 (+0,11 %)
Vanguard Mega Cap Growth Index Fund (MGK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:26AM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK241018C00200000 | 2024-05-01 12:30PM EDT | 200.00 | 77.13 | 93.50 | 98.00 | 0.00 | - | - | 1 | 0.00% |
| MGK241018C00220000 | 2024-04-22 10:21AM EDT | 220.00 | 56.00 | 76.60 | 80.50 | 0.00 | - | 1 | 0 | 0.00% |
| MGK241018C00225000 | 2024-04-30 1:56PM EDT | 225.00 | 57.92 | 69.00 | 73.50 | 0.00 | - | - | 2 | 0.00% |
| MGK241018C00230000 | 2024-06-05 3:49PM EDT | 230.00 | 75.50 | 97.00 | 101.40 | 0.00 | - | 2 | 20 | 57.27% |
| MGK241018C00240000 | 2024-05-01 12:30PM EDT | 240.00 | 41.13 | 55.50 | 60.00 | 0.00 | - | 1 | 2 | 0.00% |
| MGK241018C00250000 | 2024-04-30 1:56PM EDT | 250.00 | 36.42 | 46.00 | 50.60 | 0.00 | - | 2 | 36 | 0.00% |
| MGK241018C00255000 | 2024-05-07 10:09AM EDT | 255.00 | 38.92 | 50.60 | 54.50 | 0.00 | - | 5 | 5 | 0.00% |
| MGK241018C00265000 | 2024-06-03 12:37PM EDT | 265.00 | 35.20 | 59.50 | 63.90 | 0.00 | - | 4 | 4 | 31.92% |
| MGK241018C00270000 | 2024-06-03 3:30PM EDT | 270.00 | 30.00 | 54.50 | 58.90 | 0.00 | - | 1 | 7 | 29.76% |
| MGK241018C00275000 | 2024-07-03 10:10AM EDT | 275.00 | 49.73 | 54.00 | 56.90 | 0.00 | - | 1 | 9 | 35.62% |
| MGK241018C00280000 | 2024-05-03 9:30AM EDT | 280.00 | 18.00 | 21.20 | 25.50 | 0.00 | - | 3 | 7 | 0.00% |
| MGK241018C00285000 | 2024-07-02 1:54PM EDT | 285.00 | 40.00 | 44.70 | 47.60 | 0.00 | - | 1 | 7 | 32.16% |
| MGK241018C00290000 | 2024-06-27 12:32PM EDT | 290.00 | 34.55 | 40.20 | 43.20 | 0.00 | - | 3 | 9 | 30.81% |
| MGK241018C00295000 | 2024-06-13 12:16PM EDT | 295.00 | 24.95 | 36.00 | 38.70 | 0.00 | - | 2 | 4 | 29.14% |
| MGK241018C00300000 | 2024-06-28 10:05AM EDT | 300.00 | 28.00 | 31.50 | 34.30 | 0.00 | - | 1 | 24 | 27.53% |
| MGK241018C00305000 | 2024-06-26 3:34PM EDT | 305.00 | 21.43 | 27.50 | 30.20 | 0.00 | - | 2 | 10 | 26.29% |
| MGK241018C00310000 | 2024-07-02 9:30AM EDT | 310.00 | 17.97 | 23.50 | 26.20 | 0.00 | - | 7 | 14 | 25.00% |
| MGK241018C00315000 | 2024-06-25 11:12AM EDT | 315.00 | 13.54 | 20.50 | 22.40 | 0.00 | - | 10 | 20 | 23.79% |
| MGK241018C00320000 | 2024-07-05 10:03AM EDT | 320.00 | 16.90 | 16.40 | 18.90 | 0.00 | - | 1 | 17 | 22.75% |
| MGK241018C00325000 | 2024-07-05 3:08PM EDT | 325.00 | 15.00 | 13.70 | 15.50 | 0.00 | - | 23 | 28 | 21.55% |
| MGK241018C00330000 | 2024-06-20 9:30AM EDT | 330.00 | 8.27 | 11.10 | 12.80 | 0.00 | - | 1 | 8 | 21.00% |
| MGK241018C00335000 | 2024-07-03 10:19AM EDT | 335.00 | 6.17 | 8.40 | 10.00 | 0.00 | - | 1 | 39 | 19.90% |
| MGK241018C00340000 | 2024-07-03 11:02AM EDT | 340.00 | 4.68 | 6.20 | 7.70 | 0.00 | - | 1 | 4 | 19.09% |
| MGK241018C00350000 | 2024-04-03 1:48PM EDT | 350.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | 5 | 5 | 15.42% |
| MGK241018C00355000 | 2024-06-12 1:40PM EDT | 355.00 | 1.21 | 2.60 | 3.60 | 0.00 | - | - | 1 | 18.47% |
| MGK241018C00365000 | 2024-07-05 3:00PM EDT | 365.00 | 1.25 | 1.15 | 2.20 | 0.00 | - | 1 | 1 | 18.66% |
| MGK241018C00400000 | 2024-06-28 9:30AM EDT | 400.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 18 | 23 | 22.34% |
| MGK241018C00430000 | 2024-05-17 1:02PM EDT | 430.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 35.36% |
| MGK241018C00435000 | 2024-05-17 1:07PM EDT | 435.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 36.44% |
| MGK241018C00440000 | 2024-07-02 10:45AM EDT | 440.00 | 0.05 | 0.05 | 2.80 | 0.00 | - | - | 7 | 39.69% |
| MGK241018C00450000 | 2024-06-28 11:02AM EDT | 450.00 | 0.05 | 0.05 | 2.75 | 0.00 | - | 7 | 7 | 41.65% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK241018P00180000 | 2024-05-13 3:56PM EDT | 180.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 32 | 71 | 54.35% |
| MGK241018P00215000 | 2024-04-10 3:03PM EDT | 215.00 | 1.52 | 0.00 | 3.50 | 0.00 | - | - | 1 | 50.05% |
| MGK241018P00225000 | 2024-04-22 2:14PM EDT | 225.00 | 2.75 | 0.00 | 3.20 | 0.00 | - | 1 | 3 | 52.55% |
| MGK241018P00230000 | 2024-04-19 12:14PM EDT | 230.00 | 4.00 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 49.67% |
| MGK241018P00235000 | 2024-06-06 9:46AM EDT | 235.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 46.85% |
| MGK241018P00240000 | 2024-04-25 10:02AM EDT | 240.00 | 5.00 | 0.25 | 2.35 | 0.00 | - | 5 | 10 | 41.77% |
| MGK241018P00250000 | 2024-05-28 3:59PM EDT | 250.00 | 1.82 | 0.00 | 2.35 | 0.00 | - | 3 | 5 | 37.35% |
| MGK241018P00260000 | 2024-06-06 12:43PM EDT | 260.00 | 2.00 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 32.45% |
| MGK241018P00265000 | 2024-05-31 10:26AM EDT | 265.00 | 4.24 | 0.50 | 3.70 | 0.00 | - | 1 | 5 | 35.29% |
| MGK241018P00270000 | 2024-06-07 11:28AM EDT | 270.00 | 3.02 | 0.00 | 3.30 | 0.00 | - | 2 | 4 | 31.81% |
| MGK241018P00275000 | 2024-02-29 10:31AM EDT | 275.00 | 10.30 | 8.40 | 11.30 | 0.00 | - | - | 40 | 47.76% |
| MGK241018P00280000 | 2024-06-20 11:37AM EDT | 280.00 | 2.60 | 0.65 | 2.40 | 0.00 | - | 1 | 81 | 24.75% |
| MGK241018P00285000 | 2024-06-24 11:23AM EDT | 285.00 | 3.42 | 1.00 | 2.70 | 0.00 | - | 2 | 2 | 23.51% |
| MGK241018P00290000 | 2024-06-12 11:17AM EDT | 290.00 | 4.33 | 1.40 | 3.10 | 0.00 | - | 2 | 3 | 22.39% |
| MGK241018P00300000 | 2024-07-03 12:25PM EDT | 300.00 | 4.10 | 2.90 | 3.90 | 0.00 | - | - | 1 | 19.66% |
| MGK241018P00305000 | 2024-07-08 9:30AM EDT | 305.00 | 3.90 | 3.60 | 4.80 | -2.90 | -42.65% | 1 | 5 | 19.00% |
