La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 868,32 +110,73 (+0,20 %)
iShares Mortgage Real Estate Capped ETF (REM)
Cboe US - Cboe US Cours en temps réel. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| REM240719C00017000 | 2024-04-09 12:17PM EDT | 17.00 | 5.80 | 5.60 | 5.80 | 0.00 | - | - | 12 | 120.31% |
| REM240719C00019000 | 2024-02-13 3:23PM EDT | 19.00 | 2.70 | 3.30 | 3.40 | 0.00 | - | - | 1 | 57.62% |
| REM240719C00020000 | 2024-05-28 12:45PM EDT | 20.00 | 2.25 | 1.90 | 2.15 | 0.00 | - | 5 | 25 | 0.00% |
| REM240719C00021000 | 2024-04-30 3:07PM EDT | 21.00 | 1.30 | 1.20 | 1.30 | 0.00 | - | 1 | 97 | 25.68% |
| REM240719C00022000 | 2024-06-25 11:04AM EDT | 22.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 5 | 88 | 22.07% |
| REM240719C00023000 | 2024-06-25 1:07PM EDT | 23.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 15 | 214 | 20.90% |
| REM240719C00024000 | 2024-06-28 1:09PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 97 | 28.91% |
| REM240719C00025000 | 2024-05-22 2:28PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 181 | 38.67% |
| REM240719C00026000 | 2024-02-15 3:45PM EDT | 26.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 25 | 25 | 52.73% |
| REM240719C00027000 | 2024-04-22 10:28AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REM240719C00028000 | 2024-02-06 1:30PM EDT | 28.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 5 | 59.38% |
| REM240719C00029000 | 2024-03-27 11:35AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 98.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| REM240719P00018000 | 2024-04-29 9:31AM EDT | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 35 | 52.34% |
| REM240719P00019000 | 2024-04-26 9:59AM EDT | 19.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 48.05% |
| REM240719P00020000 | 2024-06-24 1:55PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 45 | 137 | 29.69% |
| REM240719P00021000 | 2024-06-28 10:10AM EDT | 21.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 1 | 100 | 26.37% |
| REM240719P00022000 | 2024-06-28 10:10AM EDT | 22.00 | 0.32 | 0.25 | 0.35 | +0.02 | +6.67% | 1 | 305 | 20.12% |
| REM240719P00023000 | 2024-06-28 3:57PM EDT | 23.00 | 1.00 | 0.85 | 1.00 | -0.13 | -11.50% | 1 | 32 | 21.49% |
| REM240719P00024000 | 2024-04-16 12:39PM EDT | 24.00 | 3.25 | 1.30 | 1.45 | 0.00 | - | 250 | 270 | 0.00% |
| REM240719P00025000 | 2024-05-10 10:51AM EDT | 25.00 | 2.80 | 3.10 | 3.30 | 0.00 | - | 30 | 30 | 58.79% |
| REM240719P00026000 | 2024-03-21 9:36AM EDT | 26.00 | 3.85 | 4.60 | 4.80 | 0.00 | - | 5 | 15 | 99.61% |
| REM240719P00027000 | 2024-02-15 11:18AM EDT | 27.00 | 5.40 | 5.00 | 5.20 | 0.00 | - | 5 | 12 | 71.68% |
| REM240719P00029000 | 2023-11-20 4:38PM EDT | 29.00 | 7.80 | 5.20 | 6.10 | 0.00 | - | - | 1 | 0.00% |
| REM240719P00031000 | 2023-11-20 4:32PM EDT | 31.00 | 9.80 | 6.50 | 9.20 | 0.00 | - | - | 9 | 112.50% |
| REM240719P00032000 | 2023-12-11 11:02AM EDT | 32.00 | 9.80 | 7.50 | 10.40 | 0.00 | - | 2 | 5 | 135.94% |
