La bourse ferme dans 1 h
CAC 40
7 669,43 -6,19 (-0,08 %) Euro Stoxx 50
4 986,31 +6,92 (+0,14 %) Dow Jones
39 526,56 +150,69 (+0,38 %) EUR/USD
1,0842 -0,0001 (-0,01 %) Gold future
2 382,60 -15,10 (-0,63 %) Bitcoin EUR
51 984,53 -444,45 (-0,85 %)
Vanguard Mega Cap Growth Index Fund (MGK)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:29AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK240719C00175000 | 2024-02-27 10:56AM EDT | 175.00 | 110.20 | 112.30 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
| MGK240719C00180000 | 2024-03-04 1:33PM EDT | 180.00 | 109.10 | 105.70 | 110.00 | 0.00 | - | 1 | 0 | 0.00% |
| MGK240719C00200000 | 2024-04-19 11:55AM EDT | 200.00 | 73.10 | 90.10 | 94.20 | 0.00 | - | 22 | 22 | 0.00% |
| MGK240719C00210000 | 2023-12-14 4:37PM EDT | 210.00 | 53.49 | 55.50 | 59.80 | 0.00 | - | - | 8 | 0.00% |
| MGK240719C00220000 | 2024-06-27 2:00PM EDT | 220.00 | 97.60 | 105.00 | 108.30 | 0.00 | - | 1 | 2 | 108.74% |
| MGK240719C00225000 | 2024-06-17 2:34PM EDT | 225.00 | 92.30 | 100.20 | 103.30 | 0.00 | - | 1 | 4 | 106.74% |
| MGK240719C00230000 | 2024-01-02 11:49AM EDT | 230.00 | 35.00 | 44.00 | 47.90 | 0.00 | - | 5 | 10 | 0.00% |
| MGK240719C00235000 | 2024-02-23 3:56PM EDT | 235.00 | 55.00 | 57.30 | 61.00 | 0.00 | - | 2 | 0 | 0.00% |
| MGK240719C00240000 | 2024-03-12 3:55PM EDT | 240.00 | 51.90 | 50.80 | 54.80 | 0.00 | - | 1 | 1 | 0.00% |
| MGK240719C00245000 | 2024-01-22 2:14PM EDT | 245.00 | 33.60 | 36.10 | 40.50 | 0.00 | - | 5 | 0 | 0.00% |
| MGK240719C00250000 | 2024-07-02 3:13PM EDT | 250.00 | 69.70 | 75.10 | 78.30 | 0.00 | - | 1 | 19 | 78.86% |
| MGK240719C00255000 | 2024-06-27 9:34AM EDT | 255.00 | 63.60 | 70.10 | 73.40 | 0.00 | - | 1 | 2 | 75.15% |
| MGK240719C00260000 | 2024-06-03 3:30PM EDT | 260.00 | 33.60 | 60.70 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| MGK240719C00265000 | 2024-07-03 12:27PM EDT | 265.00 | 55.70 | 60.20 | 62.70 | 0.00 | - | 1 | 12 | 56.93% |
| MGK240719C00270000 | 2024-06-12 9:30AM EDT | 270.00 | 40.10 | 55.30 | 57.80 | 0.00 | - | 2 | 12 | 55.52% |
| MGK240719C00275000 | 2024-05-17 11:48AM EDT | 275.00 | 17.90 | 36.50 | 41.50 | 0.00 | - | 1 | 172 | 0.00% |
| MGK240719C00280000 | 2024-07-01 2:54PM EDT | 280.00 | 37.05 | 45.10 | 47.80 | 0.00 | - | 1 | 33 | 64.62% |
| MGK240719C00285000 | 2024-06-11 3:13PM EDT | 285.00 | 22.00 | 40.20 | 42.80 | 0.00 | - | 2 | 147 | 58.91% |
| MGK240719C00290000 | 2024-06-27 9:49AM EDT | 290.00 | 29.90 | 35.20 | 37.80 | 0.00 | - | 1 | 44 | 53.21% |
| MGK240719C00295000 | 2024-06-26 2:30PM EDT | 295.00 | 22.00 | 30.50 | 34.10 | 0.00 | - | 20 | 32 | 57.63% |
| MGK240719C00300000 | 2024-07-02 3:24PM EDT | 300.00 | 20.22 | 25.50 | 28.50 | 0.00 | - | 1 | 18 | 47.03% |
| MGK240719C00305000 | 2024-06-20 2:53PM EDT | 305.00 | 14.00 | 20.40 | 23.00 | 0.00 | - | 3 | 14 | 37.31% |
| MGK240719C00310000 | 2024-07-08 9:30AM EDT | 310.00 | 17.70 | 15.60 | 18.10 | +0.70 | +4.12% | 2 | 26 | 31.81% |
| MGK240719C00315000 | 2024-07-05 10:05AM EDT | 315.00 | 10.40 | 11.00 | 13.30 | 0.00 | - | 2 | 18 | 26.49% |
| MGK240719C00320000 | 2024-07-05 10:12AM EDT | 320.00 | 5.95 | 7.40 | 9.30 | 0.00 | - | 7 | 96 | 24.26% |
| MGK240719C00325000 | 2024-07-05 3:39PM EDT | 325.00 | 4.50 | 3.80 | 5.00 | 0.00 | - | 4 | 8 | 18.57% |
| MGK240719C00330000 | 2024-07-08 10:01AM EDT | 330.00 | 2.00 | 1.85 | 2.40 | +1.05 | +110.53% | 15 | 171 | 16.93% |
| MGK240719C00335000 | 2024-07-05 1:22PM EDT | 335.00 | 0.60 | 0.45 | 1.00 | 0.00 | - | 1 | 2 | 16.42% |
| MGK240719C00340000 | 2024-06-24 9:30AM EDT | 340.00 | 0.15 | 0.20 | 0.60 | 0.00 | - | - | 1 | 18.65% |
| MGK240719C00360000 | 2024-07-08 9:59AM EDT | 360.00 | 0.05 | 0.00 | 1.30 | -0.10 | -66.67% | 2 | 20 | 42.91% |
| MGK240719C00385000 | 2024-02-09 4:29PM EDT | 385.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | - | 1 | 62.45% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MGK240719P00200000 | 2024-04-22 10:53AM EDT | 200.00 | 0.79 | 0.05 | 2.00 | 0.00 | - | 39 | 1 | 151.03% |
| MGK240719P00210000 | 2023-11-28 12:41PM EDT | 210.00 | 4.30 | 1.85 | 5.00 | 0.00 | - | - | 4 | 179.44% |
| MGK240719P00215000 | 2024-06-18 1:39PM EDT | 215.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 122.12% |
| MGK240719P00220000 | 2023-11-17 11:21AM EDT | 220.00 | 6.20 | 2.20 | 5.80 | 0.00 | - | 1 | 1 | 171.08% |
| MGK240719P00225000 | 2024-07-01 3:36PM EDT | 225.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 110.55% |
| MGK240719P00230000 | 2024-07-01 3:31PM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 95.21% |
| MGK240719P00235000 | 2024-07-01 3:40PM EDT | 235.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 99.37% |
| MGK240719P00240000 | 2024-06-24 10:28AM EDT | 240.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 45 | 4 | 93.95% |
| MGK240719P00245000 | 2024-03-04 3:36PM EDT | 245.00 | 2.25 | 0.90 | 3.00 | 0.00 | - | 2 | 3 | 110.60% |
| MGK240719P00250000 | 2024-06-28 3:49PM EDT | 250.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 934 | 74.32% |
| MGK240719P00255000 | 2024-07-08 9:59AM EDT | 255.00 | 0.05 | 0.05 | 0.70 | -2.58 | -98.10% | 2 | 43 | 70.36% |
| MGK240719P00260000 | 2024-06-07 10:31AM EDT | 260.00 | 0.55 | 0.00 | 2.05 | 0.00 | - | 2 | 46 | 79.32% |
| MGK240719P00265000 | 2024-03-28 12:49PM EDT | 265.00 | 3.60 | 3.40 | 6.20 | 0.00 | - | 1 | 0 | 112.45% |
| MGK240719P00270000 | 2024-07-08 9:59AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | -0.20 | -44.44% | 2 | 45 | 56.20% |
| MGK240719P00275000 | 2024-07-01 3:05PM EDT | 275.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 174 | 243 | 52.20% |
| MGK240719P00280000 | 2024-05-03 12:54PM EDT | 280.00 | 7.15 | 0.25 | 3.60 | 0.00 | - | 1 | 68 | 67.97% |
| MGK240719P00285000 | 2024-06-27 12:32PM EDT | 285.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 48.15% |
| MGK240719P00290000 | 2024-07-03 10:27AM EDT | 290.00 | 0.39 | 0.10 | 0.65 | 0.00 | - | 3 | 39 | 42.46% |
| MGK240719P00300000 | 2024-07-03 10:01AM EDT | 300.00 | 0.59 | 0.05 | 0.75 | 0.00 | - | 2 | 177 | 33.72% |
| MGK240719P00305000 | 2024-07-01 9:49AM EDT | 305.00 | 1.33 | 0.10 | 0.75 | 0.00 | - | 1 | 14 | 28.59% |
| MGK240719P00310000 | 2024-07-03 12:23PM EDT | 310.00 | 0.85 | 0.20 | 1.50 | 0.00 | - | 5 | 164 | 29.15% |
| MGK240719P00315000 | 2024-07-02 2:26PM EDT | 315.00 | 2.00 | 0.35 | 1.20 | 0.00 | - | 1 | 2 | 21.09% |
| MGK240719P00320000 | 2024-06-25 11:55AM EDT | 320.00 | 6.20 | 0.95 | 1.60 | 0.00 | - | 2 | 1 | 16.91% |
