La bourse ferme dans 5 h 17 min
CAC 40
7 653,12 -9,18 (-0,12 %) Euro Stoxx 50
4 947,22 +11,25 (+0,23 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0688 -0,0027 (-0,26 %) Gold future
2 326,90 -3,90 (-0,17 %) Bitcoin EUR
57 343,39 +20,62 (+0,04 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240816C00125000 | 2024-05-13 1:06PM EDT | 125.00 | 60.50 | 68.50 | 69.50 | 0.00 | - | 1 | 1 | 0.00% |
| MTUM240816C00140000 | 2024-06-21 3:51PM EDT | 140.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTUM240816C00148000 | 2024-05-20 2:08PM EDT | 148.00 | 42.57 | 51.80 | 52.50 | 0.00 | - | 21 | 22 | 81.45% |
| MTUM240816C00150000 | 2024-04-19 1:41PM EDT | 150.00 | 28.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTUM240816C00155000 | 2024-05-16 2:47PM EDT | 155.00 | 35.61 | 40.80 | 41.60 | 0.00 | - | 15 | 25 | 49.30% |
| MTUM240816C00157000 | 2024-06-05 12:34PM EDT | 157.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTUM240816C00160000 | 2024-04-22 2:53PM EDT | 160.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MTUM240816C00161000 | 2024-01-02 10:59AM EDT | 161.00 | 5.90 | 12.00 | 16.00 | 0.00 | - | - | 1 | 0.00% |
| MTUM240816C00162000 | 2024-01-10 12:11PM EDT | 162.00 | 6.90 | 21.00 | 24.80 | 0.00 | - | - | 1 | 0.00% |
| MTUM240816C00164000 | 2024-02-15 10:59AM EDT | 164.00 | 21.40 | 22.90 | 25.40 | 0.00 | - | 10 | 19 | 0.00% |
| MTUM240816C00165000 | 2024-02-01 3:47PM EDT | 165.00 | 11.50 | 24.50 | 28.80 | 0.00 | - | 1 | 16 | 0.00% |
| MTUM240816C00170000 | 2024-03-04 11:21AM EDT | 170.00 | 24.40 | 21.20 | 25.50 | 0.00 | - | 1 | 4 | 25.34% |
| MTUM240816C00175000 | 2024-04-09 2:43PM EDT | 175.00 | 17.50 | 13.70 | 15.00 | 0.00 | - | 18 | 19 | 0.00% |
| MTUM240816C00179000 | 2024-04-15 1:19PM EDT | 179.00 | 13.00 | 14.10 | 15.10 | 0.00 | - | 3 | 3 | 0.00% |
| MTUM240816C00180000 | 2024-06-20 10:10AM EDT | 180.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTUM240816C00181000 | 2024-05-30 3:49PM EDT | 181.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTUM240816C00182000 | 2024-03-11 1:32PM EDT | 182.00 | 12.17 | 11.10 | 13.70 | 0.00 | - | 1 | 1 | 16.46% |
| MTUM240816C00185000 | 2024-05-17 9:59AM EDT | 185.00 | 9.00 | 13.00 | 13.60 | 0.00 | - | 1 | 6 | 26.76% |
| MTUM240816C00186000 | 2024-04-15 2:53PM EDT | 186.00 | 7.70 | 9.10 | 9.80 | 0.00 | - | - | 1 | 13.26% |
| MTUM240816C00187000 | 2024-03-11 10:13AM EDT | 187.00 | 8.13 | 9.00 | 10.20 | 0.00 | - | 3 | 4 | 18.59% |
| MTUM240816C00188000 | 2024-05-20 2:16PM EDT | 188.00 | 7.60 | 13.80 | 14.60 | 0.00 | - | 1 | 3 | 37.49% |
| MTUM240816C00189000 | 2024-04-11 2:07PM EDT | 189.00 | 9.35 | 5.00 | 6.20 | 0.00 | - | - | 7 | 6.93% |
| MTUM240816C00190000 | 2024-05-20 10:31AM EDT | 190.00 | 6.40 | 12.30 | 13.00 | 0.00 | - | 8 | 21 | 35.80% |
| MTUM240816C00191000 | 2024-06-06 10:36AM EDT | 191.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTUM240816C00193000 | 2024-06-24 2:42PM EDT | 193.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MTUM240816C00194000 | 2024-06-06 12:51PM EDT | 194.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTUM240816C00195000 | 2024-06-06 10:37AM EDT | 195.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| MTUM240816C00196000 | 2024-04-15 2:12PM EDT | 196.00 | 3.90 | 3.80 | 4.50 | 0.00 | - | - | 1 | 17.09% |
| MTUM240816C00197000 | 2024-05-24 1:26PM EDT | 197.00 | 3.80 | 5.20 | 5.80 | 0.00 | - | 23 | 24 | 23.05% |
| MTUM240816C00198000 | 2024-05-20 1:59PM EDT | 198.00 | 3.00 | 6.70 | 7.20 | 0.00 | - | 1 | 9 | 29.29% |
| MTUM240816C00199000 | 2024-05-29 2:45PM EDT | 199.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MTUM240816C00200000 | 2024-06-12 11:00AM EDT | 200.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTUM240816C00210000 | 2024-06-17 2:31PM EDT | 210.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240816P00153000 | 2024-05-16 2:47PM EDT | 153.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 41.97% |
| MTUM240816P00155000 | 2024-01-19 3:06PM EDT | 155.00 | 2.59 | 0.20 | 5.00 | 0.00 | - | 10 | 10 | 56.04% |
| MTUM240816P00157000 | 2023-12-29 3:24PM EDT | 157.00 | 5.53 | 1.45 | 4.30 | 0.00 | - | 3 | 3 | 55.60% |
| MTUM240816P00160000 | 2024-06-24 9:42AM EDT | 160.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTUM240816P00164000 | 2024-01-19 3:06PM EDT | 164.00 | 5.59 | 1.00 | 5.60 | 0.00 | - | 10 | 10 | 50.06% |
| MTUM240816P00166000 | 2024-03-08 1:33PM EDT | 166.00 | 2.85 | 1.35 | 3.20 | 0.00 | - | 5 | 5 | 47.17% |
| MTUM240816P00169000 | 2024-04-24 3:15PM EDT | 169.00 | 4.00 | 0.55 | 1.30 | 0.00 | - | - | 20 | 32.17% |
| MTUM240816P00170000 | 2024-06-12 9:30AM EDT | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTUM240816P00171000 | 2024-04-09 2:06PM EDT | 171.00 | 4.00 | 1.70 | 2.75 | 0.00 | - | - | 7 | 39.00% |
| MTUM240816P00172000 | 2024-06-03 1:12PM EDT | 172.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MTUM240816P00174000 | 2024-03-14 3:46PM EDT | 174.00 | 3.70 | 4.00 | 7.00 | 0.00 | - | 2 | 0 | 54.97% |
| MTUM240816P00175000 | 2024-06-24 3:51PM EDT | 175.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MTUM240816P00177000 | 2024-06-14 2:34PM EDT | 177.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTUM240816P00178000 | 2024-05-30 3:59PM EDT | 178.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MTUM240816P00179000 | 2024-01-31 4:21PM EDT | 179.00 | 13.25 | 3.40 | 6.30 | 0.00 | - | - | 1 | 45.19% |
| MTUM240816P00180000 | 2024-04-18 3:54PM EDT | 180.00 | 8.30 | 2.80 | 3.30 | 0.00 | - | 1 | 4 | 31.29% |
| MTUM240816P00183000 | 2024-05-16 1:57PM EDT | 183.00 | 3.60 | 1.50 | 1.95 | 0.00 | - | 1 | 1 | 21.64% |
| MTUM240816P00184000 | 2024-06-12 3:47PM EDT | 184.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MTUM240816P00185000 | 2024-06-25 3:58PM EDT | 185.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MTUM240816P00186000 | 2024-06-06 10:59AM EDT | 186.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MTUM240816P00187000 | 2024-05-22 2:33PM EDT | 187.00 | 5.10 | 2.00 | 2.65 | 0.00 | - | 24 | 58 | 20.04% |
| MTUM240816P00188000 | 2024-06-12 12:45PM EDT | 188.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MTUM240816P00189000 | 2024-05-17 2:24PM EDT | 189.00 | 6.60 | 2.55 | 3.10 | 0.00 | - | 5 | 5 | 19.24% |
| MTUM240816P00190000 | 2024-06-05 2:17PM EDT | 190.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MTUM240816P00192000 | 2024-05-17 1:08PM EDT | 192.00 | 7.80 | 3.60 | 4.00 | 0.00 | - | 11 | 11 | 18.29% |
| MTUM240816P00194000 | 2024-06-13 10:10AM EDT | 194.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| MTUM240816P00195000 | 2024-06-14 3:59PM EDT | 195.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTUM240816P00200000 | 2024-06-20 1:01PM EDT | 200.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
