La bourse ferme dans 5 h 13 min
CAC 40
7 652,25 -10,05 (-0,13 %) Euro Stoxx 50
4 946,02 +10,05 (+0,20 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0687 -0,0029 (-0,27 %) Gold future
2 326,30 -4,50 (-0,19 %) Bitcoin EUR
57 381,80 +84,19 (+0,15 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM241115C00155000 | 2024-05-16 2:47PM EDT | 155.00 | 38.00 | 43.30 | 44.30 | 0.00 | - | - | 15 | 40.57% |
| MTUM241115C00160000 | 2024-06-21 3:58PM EDT | 160.00 | 40.19 | 38.70 | 39.80 | 0.00 | - | 15 | 3 | 38.40% |
| MTUM241115C00162000 | 2024-05-21 1:00PM EDT | 162.00 | 31.68 | 38.50 | 40.20 | 0.00 | - | - | 1 | 43.99% |
| MTUM241115C00165000 | 2024-06-05 12:34PM EDT | 165.00 | 29.30 | 34.20 | 35.30 | 0.00 | - | - | 2 | 36.04% |
| MTUM241115C00170000 | 2024-05-20 2:08PM EDT | 170.00 | 25.17 | 33.30 | 34.60 | 0.00 | - | - | 21 | 43.42% |
| MTUM241115C00175000 | 2024-04-03 1:52PM EDT | 175.00 | 23.50 | 14.80 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTUM241115C00176000 | 2024-04-18 10:50AM EDT | 176.00 | 17.40 | 18.50 | 20.40 | 0.00 | - | 2 | 0 | 16.02% |
| MTUM241115C00177000 | 2024-05-24 12:59PM EDT | 177.00 | 20.90 | 24.50 | 25.50 | 0.00 | - | 2 | 2 | 32.09% |
| MTUM241115C00180000 | 2024-06-17 11:50AM EDT | 180.00 | 22.30 | 21.50 | 22.70 | 0.00 | - | 1 | 4 | 29.98% |
| MTUM241115C00183000 | 2024-05-14 9:30AM EDT | 183.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTUM241115C00190000 | 2024-04-26 11:59AM EDT | 190.00 | 7.00 | 11.60 | 12.40 | 0.00 | - | 5 | 10 | 20.30% |
| MTUM241115C00191000 | 2024-05-08 10:28AM EDT | 191.00 | 8.50 | 9.90 | 10.70 | 0.00 | - | - | 1 | 17.87% |
| MTUM241115C00192000 | 2024-05-31 10:05AM EDT | 192.00 | 7.93 | 12.80 | 13.80 | 0.00 | - | 3 | 3 | 25.47% |
| MTUM241115C00193000 | 2024-06-12 1:40PM EDT | 193.00 | 11.70 | 12.20 | 12.90 | 0.00 | - | 1 | 1 | 24.64% |
| MTUM241115C00194000 | 2024-06-13 2:57PM EDT | 194.00 | 12.00 | 11.60 | 12.20 | 0.00 | - | 1 | 5 | 24.20% |
| MTUM241115C00196000 | 2024-06-03 2:27PM EDT | 196.00 | 5.80 | 10.40 | 11.20 | 0.00 | - | 1 | 3 | 24.07% |
| MTUM241115C00197000 | 2024-06-03 2:43PM EDT | 197.00 | 5.50 | 9.70 | 10.40 | 0.00 | - | 1 | 2 | 23.35% |
| MTUM241115C00198000 | 2024-06-03 1:29PM EDT | 198.00 | 4.90 | 9.20 | 10.40 | 0.00 | - | 1 | 1 | 24.25% |
| MTUM241115C00199000 | 2024-06-03 2:21PM EDT | 199.00 | 4.70 | 8.70 | 9.30 | 0.00 | - | 1 | 10 | 22.85% |
| MTUM241115C00200000 | 2024-06-12 11:01AM EDT | 200.00 | 7.54 | 8.20 | 9.20 | 0.00 | - | 2 | 17 | 23.49% |
| MTUM241115C00205000 | 2024-06-25 3:27PM EDT | 205.00 | 6.10 | 5.90 | 6.80 | -0.70 | -10.29% | 22 | 55 | 22.31% |
| MTUM241115C00210000 | 2024-05-23 11:39AM EDT | 210.00 | 3.20 | 4.50 | 5.10 | 0.00 | - | - | 2 | 21.88% |
| MTUM241115C00215000 | 2024-06-20 1:36PM EDT | 215.00 | 3.50 | 2.65 | 3.30 | 0.00 | - | - | 10 | 20.36% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM241115P00155000 | 2024-06-21 9:58AM EDT | 155.00 | 1.10 | 0.50 | 1.40 | 0.00 | - | 2 | 15 | 28.21% |
| MTUM241115P00160000 | 2024-06-04 2:31PM EDT | 160.00 | 2.10 | 1.10 | 1.65 | 0.00 | - | 1 | 3 | 26.39% |
| MTUM241115P00162000 | 2024-05-30 3:10PM EDT | 162.00 | 2.25 | 1.25 | 1.80 | 0.00 | - | 1 | 1 | 25.82% |
| MTUM241115P00165000 | 2024-06-10 3:25PM EDT | 165.00 | 1.95 | 1.45 | 2.00 | 0.00 | - | - | 8 | 24.76% |
| MTUM241115P00166000 | 2024-06-12 3:44PM EDT | 166.00 | 1.81 | 1.65 | 2.15 | 0.00 | - | 7 | 8 | 24.71% |
| MTUM241115P00170000 | 2024-06-13 10:19AM EDT | 170.00 | 2.05 | 1.85 | 2.60 | 0.00 | - | 2 | 4 | 23.69% |
| MTUM241115P00174000 | 2024-06-17 2:35PM EDT | 174.00 | 2.28 | 2.40 | 3.00 | 0.00 | - | 150 | 448 | 22.25% |
| MTUM241115P00178000 | 2024-06-17 3:31PM EDT | 178.00 | 2.75 | 3.00 | 3.70 | 0.00 | - | - | 3 | 21.41% |
| MTUM241115P00180000 | 2024-06-05 10:05AM EDT | 180.00 | 5.30 | 3.40 | 3.90 | 0.00 | - | 1 | 2 | 20.45% |
| MTUM241115P00181000 | 2024-04-02 1:34PM EDT | 181.00 | 8.30 | 9.40 | 12.70 | 0.00 | - | - | 0 | 40.27% |
| MTUM241115P00182000 | 2024-06-06 3:06PM EDT | 182.00 | 5.20 | 3.80 | 4.40 | 0.00 | - | - | 3 | 20.19% |
| MTUM241115P00183000 | 2024-06-21 3:58PM EDT | 183.00 | 4.27 | 4.00 | 4.70 | 0.00 | - | 15 | 0 | 20.13% |
| MTUM241115P00184000 | 2024-06-17 2:35PM EDT | 184.00 | 3.88 | 4.30 | 4.90 | 0.00 | - | 150 | 485 | 19.80% |
| MTUM241115P00185000 | 2024-06-17 12:17PM EDT | 185.00 | 4.60 | 4.40 | 5.10 | 0.00 | - | 1 | 2 | 19.45% |
| MTUM241115P00193000 | 2024-06-06 11:16AM EDT | 193.00 | 9.30 | 6.90 | 7.60 | 0.00 | - | - | 20 | 17.60% |
| MTUM241115P00194000 | 2024-06-05 2:33PM EDT | 194.00 | 9.80 | 6.90 | 8.00 | 0.00 | - | - | 16 | 17.40% |
| MTUM241115P00195000 | 2024-06-13 2:40PM EDT | 195.00 | 8.20 | 7.40 | 8.60 | 0.00 | - | 21 | 20 | 17.58% |
| MTUM241115P00197000 | 2024-04-10 9:53AM EDT | 197.00 | 16.50 | 14.10 | 16.40 | 0.00 | - | - | 25 | 31.38% |
| MTUM241115P00200000 | 2024-06-20 12:23PM EDT | 200.00 | 8.90 | 10.00 | 10.60 | 0.00 | - | - | 1 | 15.81% |
| MTUM241115P00205000 | 2024-06-18 2:18PM EDT | 205.00 | 11.30 | 12.70 | 13.40 | 0.00 | - | - | 19 | 14.56% |
