La bourse ferme dans 5 h 10 min
CAC 40
7 645,90 -16,40 (-0,21 %) Euro Stoxx 50
4 942,58 +6,61 (+0,13 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0686 -0,0030 (-0,28 %) Gold future
2 326,00 -4,80 (-0,21 %) Bitcoin EUR
57 351,05 +70,56 (+0,12 %)
iShares MSCI USA Momentum Factor ETF (MTUM)
Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240719C00150000 | 2024-05-16 12:16PM EDT | 150.00 | 40.26 | 45.10 | 45.80 | 0.00 | - | - | 2 | 61.67% |
| MTUM240719C00172000 | 2024-05-28 3:06PM EDT | 172.00 | 20.50 | 23.30 | 24.00 | 0.00 | - | 40 | 40 | 40.94% |
| MTUM240719C00176000 | 2024-05-28 3:56PM EDT | 176.00 | 17.30 | 19.40 | 20.10 | 0.00 | - | 1 | 6 | 36.38% |
| MTUM240719C00178000 | 2024-06-10 1:46PM EDT | 178.00 | 14.80 | 17.50 | 18.20 | 0.00 | - | 1 | 1 | 34.42% |
| MTUM240719C00179000 | 2024-05-28 3:25PM EDT | 179.00 | 14.40 | 16.60 | 17.20 | 0.00 | - | 1 | 4 | 32.97% |
| MTUM240719C00180000 | 2024-06-25 10:26AM EDT | 180.00 | 15.17 | 15.70 | 16.30 | +3.57 | +30.78% | 100 | 4 | 32.35% |
| MTUM240719C00181000 | 2024-06-07 3:23PM EDT | 181.00 | 10.40 | 14.60 | 15.30 | 0.00 | - | 1 | 38 | 30.86% |
| MTUM240719C00182000 | 2024-05-29 1:50PM EDT | 182.00 | 11.20 | 13.80 | 14.30 | 0.00 | - | 3 | 37 | 29.37% |
| MTUM240719C00183000 | 2024-05-29 10:52AM EDT | 183.00 | 10.80 | 12.90 | 13.40 | 0.00 | - | 6 | 45 | 28.61% |
| MTUM240719C00184000 | 2024-05-29 1:52PM EDT | 184.00 | 9.70 | 12.00 | 12.40 | 0.00 | - | 3 | 34 | 27.06% |
| MTUM240719C00185000 | 2024-05-31 3:50PM EDT | 185.00 | 5.43 | 11.10 | 11.60 | 0.00 | - | 1 | 22 | 26.89% |
| MTUM240719C00186000 | 2024-05-29 10:52AM EDT | 186.00 | 8.40 | 10.20 | 10.60 | 0.00 | - | 1 | 22 | 25.27% |
| MTUM240719C00187000 | 2024-05-23 2:39PM EDT | 187.00 | 6.40 | 10.00 | 10.60 | 0.00 | - | - | 25 | 29.79% |
| MTUM240719C00188000 | 2024-06-10 3:14PM EDT | 188.00 | 6.80 | 8.50 | 9.00 | 0.00 | - | 4 | 24 | 24.40% |
| MTUM240719C00189000 | 2024-06-20 11:47AM EDT | 189.00 | 11.65 | 7.70 | 8.20 | 0.00 | - | 1 | 8 | 23.78% |
| MTUM240719C00190000 | 2024-06-25 10:26AM EDT | 190.00 | 6.53 | 6.90 | 7.40 | -0.17 | -2.54% | 100 | 39 | 23.04% |
| MTUM240719C00191000 | 2024-06-20 12:29PM EDT | 191.00 | 8.75 | 6.20 | 6.60 | 0.00 | - | - | 5 | 22.17% |
| MTUM240719C00192000 | 2024-06-06 12:54PM EDT | 192.00 | 3.20 | 5.50 | 5.80 | 0.00 | - | - | 4 | 21.18% |
| MTUM240719C00193000 | 2024-06-17 2:23PM EDT | 193.00 | 7.38 | 4.80 | 5.10 | 0.00 | - | 1 | 10 | 20.56% |
| MTUM240719C00194000 | 2024-05-28 3:25PM EDT | 194.00 | 3.60 | 4.20 | 4.50 | 0.00 | - | 3 | 3 | 20.28% |
| MTUM240719C00195000 | 2024-06-25 2:59PM EDT | 195.00 | 3.51 | 3.60 | 3.80 | +1.36 | +63.26% | 3 | 4 | 19.30% |
| MTUM240719C00196000 | 2024-06-21 11:41AM EDT | 196.00 | 3.85 | 3.00 | 3.40 | 0.00 | - | 1 | 5 | 19.63% |
| MTUM240719C00197000 | 2024-06-25 2:57PM EDT | 197.00 | 2.40 | 2.50 | 2.75 | 0.00 | - | 3 | 8 | 18.48% |
| MTUM240719C00198000 | 2024-06-24 11:25AM EDT | 198.00 | 2.27 | 2.05 | 2.40 | 0.00 | - | 1 | 2 | 18.65% |
| MTUM240719C00200000 | 2024-06-25 2:59PM EDT | 200.00 | 1.36 | 1.35 | 1.55 | -2.12 | -60.92% | 6 | 7 | 17.47% |
| MTUM240719C00240000 | 2024-06-03 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 52.25% |
| MTUM240719C00250000 | 2024-06-03 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240719P00165000 | 2024-05-30 3:49PM EDT | 165.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 40.92% |
| MTUM240719P00173000 | 2024-06-04 12:05PM EDT | 173.00 | 1.20 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 32.86% |
| MTUM240719P00175000 | 2024-06-24 3:28PM EDT | 175.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1,200 | 1,202 | 28.17% |
| MTUM240719P00176000 | 2024-05-28 9:46AM EDT | 176.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 13 | 13 | 27.00% |
| MTUM240719P00178000 | 2024-06-24 3:28PM EDT | 178.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 2,800 | 2,800 | 24.66% |
| MTUM240719P00180000 | 2024-06-11 1:15PM EDT | 180.00 | 1.15 | 0.25 | 0.45 | 0.00 | - | - | 3 | 22.95% |
| MTUM240719P00181000 | 2024-06-24 3:43PM EDT | 181.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 2,601 | 5,526 | 22.36% |
| MTUM240719P00182000 | 2024-06-24 12:57PM EDT | 182.00 | 0.53 | 0.35 | 0.55 | 0.00 | - | 1,000 | 1,000 | 21.68% |
| MTUM240719P00184000 | 2024-06-25 9:48AM EDT | 184.00 | 0.75 | 0.40 | 0.75 | -0.11 | -12.79% | 12 | 4,068 | 21.06% |
| MTUM240719P00185000 | 2024-06-25 9:45AM EDT | 185.00 | 0.78 | 0.60 | 0.80 | -0.52 | -40.00% | 147 | 541 | 20.12% |
| MTUM240719P00186000 | 2024-06-24 10:07AM EDT | 186.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 4 | 4 | 19.92% |
| MTUM240719P00187000 | 2024-06-24 3:39PM EDT | 187.00 | 1.25 | 0.95 | 1.05 | 0.00 | - | 202 | 4,000 | 19.19% |
| MTUM240719P00189000 | 2024-06-24 3:36PM EDT | 189.00 | 1.80 | 1.30 | 1.45 | 0.00 | - | 4 | 5 | 18.69% |
| MTUM240719P00190000 | 2024-06-24 11:04AM EDT | 190.00 | 1.71 | 1.40 | 1.60 | 0.00 | - | 5 | 22 | 17.88% |
| MTUM240719P00191000 | 2024-05-29 11:54AM EDT | 191.00 | 4.50 | 1.65 | 1.90 | 0.00 | - | 2 | 9 | 17.79% |
| MTUM240719P00192000 | 2024-06-24 12:57PM EDT | 192.00 | 2.33 | 1.85 | 2.15 | 0.00 | - | 1,000 | 1,000 | 17.21% |
| MTUM240719P00194000 | 2024-06-21 10:09AM EDT | 194.00 | 3.35 | 2.60 | 2.85 | 0.00 | - | 1 | 1 | 16.49% |
| MTUM240719P00195000 | 2024-06-25 12:38PM EDT | 195.00 | 3.50 | 3.00 | 3.30 | -0.05 | -1.41% | 2 | 8 | 16.30% |
| MTUM240719P00197000 | 2024-06-24 2:31PM EDT | 197.00 | 5.10 | 3.80 | 4.30 | 0.00 | - | 1 | 503 | 15.66% |
| MTUM240719P00200000 | 2024-06-21 3:35PM EDT | 200.00 | 6.10 | 5.70 | 6.30 | 0.00 | - | 10 | 42 | 15.38% |
| MTUM240719P00205000 | 2024-06-21 12:03PM EDT | 205.00 | 9.50 | 9.90 | 10.50 | 0.00 | - | 13 | 13 | 15.67% |
| MTUM240719P00210000 | 2024-06-10 3:14PM EDT | 210.00 | 18.80 | 14.80 | 15.50 | 0.00 | - | 2 | 4 | 20.85% |
