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
56 903,73 +38,76 (+0,07 %)
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’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 | 12.00 | 14.50 | 0.00 | - | - | 1 | 112.65% |
| REM250117C00011000 | 2023-10-11 2:00PM EDT | 11.00 | 10.80 | 8.60 | 12.40 | 0.00 | - | 1 | 1 | 106.93% |
| REM250117C00015000 | 2024-06-20 10:30AM EDT | 15.00 | 7.25 | 7.00 | 8.60 | 0.00 | - | - | 1 | 53.96% |
| REM250117C00017000 | 2024-04-09 12:23PM EDT | 17.00 | 5.80 | 5.60 | 5.80 | 0.00 | - | - | 11 | 41.26% |
| 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 | 29.40% |
| REM250117C00020000 | 2024-06-11 10:57AM EDT | 20.00 | 1.95 | 2.30 | 2.65 | 0.00 | - | 2 | 252 | 20.66% |
| REM250117C00021000 | 2024-05-16 2:20PM EDT | 21.00 | 2.45 | 1.60 | 1.90 | 0.00 | - | 1 | 16 | 19.24% |
| REM250117C00022000 | 2024-06-11 10:05AM EDT | 22.00 | 1.00 | 1.00 | 1.25 | 0.00 | - | 3 | 120 | 17.77% |
| REM250117C00023000 | 2024-06-24 12:22PM EDT | 23.00 | 0.75 | 0.60 | 0.85 | 0.00 | - | 1 | 174 | 18.24% |
| REM250117C00024000 | 2024-06-25 9:33AM EDT | 24.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 1 | 121 | 17.53% |
| REM250117C00025000 | 2024-06-24 12:11PM EDT | 25.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 2 | 156 | 19.68% |
| 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 | 22.75% |
| REM250117C00028000 | 2024-04-16 9:42AM EDT | 28.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 25.54% |
| REM250117C00029000 | 2024-03-07 10:53AM EDT | 29.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 2 | 28.13% |
| REM250117C00030000 | 2024-03-11 3:10PM EDT | 30.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 26.95% |
| 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 | 33.99% |
| REM250117C00040000 | 2023-04-24 11:37AM EDT | 40.00 | 0.44 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 98.34% |
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 | 50.98% |
| REM250117P00012000 | 2024-02-29 2:47PM EDT | 12.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 7 | 18 | 51.95% |
| REM250117P00013000 | 2024-03-14 3:17PM EDT | 13.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 6 | 71 | 51.95% |
| REM250117P00014000 | 2024-04-02 2:11PM EDT | 14.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 2 | 3 | 46.00% |
| REM250117P00015000 | 2024-06-17 3:44PM EDT | 15.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 3 | 54 | 40.38% |
| REM250117P00016000 | 2024-06-24 1:14PM EDT | 16.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 5 | 3 | 36.91% |
| REM250117P00017000 | 2024-04-10 1:34PM EDT | 17.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 2 | 24 | 37.60% |
| REM250117P00018000 | 2024-05-14 2:04PM EDT | 18.00 | 0.55 | 0.40 | 0.65 | 0.00 | - | 1 | 48 | 35.55% |
| REM250117P00019000 | 2024-06-14 2:07PM EDT | 19.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 6 | 1,110 | 32.72% |
| REM250117P00020000 | 2024-06-13 12:06PM EDT | 20.00 | 1.10 | 0.85 | 1.10 | 0.00 | - | 11 | 197 | 31.93% |
| REM250117P00021000 | 2024-06-24 9:30AM EDT | 21.00 | 1.25 | 1.25 | 1.50 | 0.00 | - | 1 | 47 | 31.67% |
| REM250117P00022000 | 2024-06-27 3:57PM EDT | 22.00 | 1.95 | 1.75 | 2.10 | -0.08 | -3.94% | 1 | 123 | 33.25% |
| REM250117P00023000 | 2024-06-21 12:03PM EDT | 23.00 | 2.58 | 2.40 | 2.75 | 0.00 | - | 1 | 3 | 34.42% |
| REM250117P00024000 | 2024-05-15 12:33PM EDT | 24.00 | 3.00 | 3.30 | 3.70 | 0.00 | - | 1 | 3 | 39.21% |
| REM250117P00025000 | 2024-06-12 3:28PM EDT | 25.00 | 4.40 | 4.00 | 4.50 | 0.00 | - | 1 | 33 | 40.97% |
| REM250117P00026000 | 2024-04-09 3:29PM EDT | 26.00 | 5.30 | 5.00 | 5.30 | 0.00 | - | 1 | 35 | 42.11% |
| REM250117P00027000 | 2024-06-24 9:48AM EDT | 27.00 | 5.90 | 5.90 | 6.30 | 0.00 | - | 1 | 28 | 46.02% |
| REM250117P00029000 | 2022-09-22 12:09PM EDT | 29.00 | 9.30 | 10.10 | 14.90 | 0.00 | - | - | 1 | 118.12% |
| REM250117P00030000 | 2023-07-27 2:25PM EDT | 30.00 | 8.00 | 8.30 | 10.00 | 0.00 | - | 5 | 5 | 53.47% |
| 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 | 76.61% |
| REM250117P00036000 | 2023-12-21 11:00AM EDT | 36.00 | 13.09 | 13.50 | 14.10 | 0.00 | - | - | 1 | 43.26% |
| REM250117P00037000 | 2024-01-17 10:30AM EDT | 37.00 | 15.15 | 15.60 | 16.30 | 0.00 | - | 3 | 3 | 66.99% |
| REM250117P00040000 | 2023-08-02 3:41PM EDT | 40.00 | 18.10 | 15.60 | 19.30 | 0.00 | - | 2 | 8 | 79.91% |
