La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 482,11 +379,67 (+1,00 %) EUR/USD
1,0743 +0,0008 (+0,08 %) HANG SENG
17 915,55 -20,57 (-0,11 %) Bitcoin EUR
60 462,31 -1 391,70 (-2,25 %)
iShares Mortgage Real Estate Capped ETF (REM)
Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| REM250117C00010000 | 2024-06-12 1:54PM EDT | 10.00 | 12.10 | 12.10 | 12.30 | 0.00 | - | - | 1 | 61.52% |
| REM250117C00011000 | 2023-10-11 2:00PM EDT | 11.00 | 10.80 | 8.60 | 12.40 | 0.00 | - | 1 | 1 | 103.81% |
| REM250117C00017000 | 2024-04-09 12:23PM EDT | 17.00 | 5.80 | 5.60 | 5.80 | 0.00 | - | - | 11 | 39.99% |
| REM250117C00018000 | 2024-03-21 3:40PM EDT | 18.00 | 5.10 | 3.80 | 4.10 | 0.00 | - | 6 | 6 | 0.00% |
| REM250117C00019000 | 2024-02-15 1:45PM EDT | 19.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 6 | 6 | 28.47% |
| REM250117C00020000 | 2024-06-11 10:57AM EDT | 20.00 | 1.95 | 2.40 | 2.70 | 0.00 | - | 2 | 252 | 20.92% |
| REM250117C00021000 | 2024-05-16 2:20PM EDT | 21.00 | 2.45 | 1.60 | 1.90 | 0.00 | - | 1 | 16 | 18.63% |
| REM250117C00022000 | 2024-06-11 10:05AM EDT | 22.00 | 1.00 | 1.10 | 1.35 | 0.00 | - | 3 | 120 | 18.73% |
| REM250117C00023000 | 2024-06-05 11:28AM EDT | 23.00 | 0.80 | 0.65 | 0.90 | 0.00 | - | 10 | 174 | 18.46% |
| REM250117C00024000 | 2024-06-17 1:54PM EDT | 24.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 2 | 120 | 18.70% |
| REM250117C00025000 | 2024-06-12 10:17AM EDT | 25.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 10 | 154 | 19.14% |
| REM250117C00026000 | 2024-04-22 1:11PM EDT | 26.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| REM250117C00027000 | 2024-05-06 10:53AM EDT | 27.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 11 | 77 | 22.12% |
| REM250117C00028000 | 2024-04-16 9:42AM EDT | 28.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 24.81% |
| REM250117C00029000 | 2024-03-07 10:53AM EDT | 29.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 2 | 27.34% |
| REM250117C00030000 | 2024-03-11 3:10PM EDT | 30.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 26.27% |
| REM250117C00033000 | 2022-10-26 9:30AM EDT | 33.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| REM250117C00034000 | 2022-10-26 9:30AM EDT | 34.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| REM250117C00035000 | 2024-02-05 12:17PM EDT | 35.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 33.11% |
| REM250117C00040000 | 2023-04-24 11:37AM EDT | 40.00 | 0.44 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 95.73% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| REM250117P00011000 | 2024-03-25 12:04PM EDT | 11.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 56.74% |
| REM250117P00012000 | 2024-02-29 2:47PM EDT | 12.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 7 | 18 | 50.59% |
| REM250117P00013000 | 2024-03-14 3:17PM EDT | 13.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 6 | 71 | 50.59% |
| REM250117P00014000 | 2024-04-02 2:11PM EDT | 14.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 2 | 3 | 44.82% |
| REM250117P00015000 | 2024-06-17 3:44PM EDT | 15.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 3 | 54 | 39.36% |
| REM250117P00016000 | 2024-03-19 3:07PM EDT | 16.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 10 | 7 | 47.90% |
| REM250117P00017000 | 2024-04-10 1:34PM EDT | 17.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 2 | 24 | 36.67% |
| REM250117P00018000 | 2024-05-14 2:04PM EDT | 18.00 | 0.55 | 0.40 | 0.65 | 0.00 | - | 1 | 48 | 34.67% |
| REM250117P00019000 | 2024-06-14 2:07PM EDT | 19.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 6 | 1,110 | 32.89% |
| REM250117P00020000 | 2024-06-13 12:06PM EDT | 20.00 | 1.10 | 0.90 | 1.15 | 0.00 | - | 11 | 197 | 32.03% |
| REM250117P00021000 | 2024-05-28 9:55AM EDT | 21.00 | 1.65 | 1.30 | 1.55 | 0.00 | - | 1 | 46 | 31.69% |
| REM250117P00022000 | 2024-05-23 11:05AM EDT | 22.00 | 2.22 | 1.85 | 2.10 | 0.00 | - | 40 | 122 | 32.47% |
| REM250117P00023000 | 2024-05-08 2:27PM EDT | 23.00 | 2.90 | 2.75 | 3.10 | 0.00 | - | 1 | 2 | 38.77% |
| REM250117P00024000 | 2024-05-15 12:33PM EDT | 24.00 | 3.00 | 3.30 | 3.70 | 0.00 | - | 1 | 3 | 38.26% |
| REM250117P00025000 | 2024-06-12 3:28PM EDT | 25.00 | 4.40 | 4.00 | 4.30 | 0.00 | - | 1 | 33 | 36.94% |
| REM250117P00026000 | 2024-04-09 3:29PM EDT | 26.00 | 5.30 | 5.00 | 5.30 | 0.00 | - | 1 | 35 | 41.11% |
| REM250117P00027000 | 2024-06-17 1:52PM EDT | 27.00 | 6.00 | 5.80 | 6.20 | 0.00 | - | 1 | 29 | 43.31% |
| REM250117P00029000 | 2022-09-22 12:09PM EDT | 29.00 | 9.30 | 10.10 | 14.90 | 0.00 | - | - | 1 | 115.11% |
| REM250117P00030000 | 2023-07-27 2:25PM EDT | 30.00 | 8.00 | 8.30 | 10.00 | 0.00 | - | 5 | 5 | 52.20% |
| REM250117P00032000 | 2022-09-12 9:30AM EDT | 32.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| REM250117P00033000 | 2022-09-12 9:30AM EDT | 33.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| REM250117P00034000 | 2024-03-19 9:46AM EDT | 34.00 | 13.00 | 13.60 | 14.10 | 0.00 | - | 1 | 2 | 74.73% |
| REM250117P00036000 | 2023-12-21 11:00AM EDT | 36.00 | 13.09 | 13.50 | 14.10 | 0.00 | - | - | 1 | 42.48% |
| REM250117P00037000 | 2024-01-17 10:30AM EDT | 37.00 | 15.15 | 15.60 | 16.30 | 0.00 | - | 3 | 3 | 65.43% |
| REM250117P00040000 | 2023-08-02 3:41PM EDT | 40.00 | 18.10 | 15.60 | 19.30 | 0.00 | - | 2 | 8 | 77.98% |
