La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 656,22 +499,95 (+0,89 %)
iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITOT240517C00101000 | 2024-04-16 1:22PM EDT | 101.00 | 10.49 | 12.60 | 14.00 | 0.00 | - | - | 6 | 75.68% |
| ITOT240517C00103000 | 2024-04-18 3:40PM EDT | 103.00 | 7.67 | 10.10 | 12.00 | 0.00 | - | 20 | 24 | 66.70% |
| ITOT240517C00109000 | 2024-04-19 3:12PM EDT | 109.00 | 2.03 | 4.10 | 6.10 | 0.00 | - | 23 | 25 | 41.85% |
| ITOT240517C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 0.60 | 4.30 | 5.10 | 0.00 | - | 2 | 2 | 36.82% |
| ITOT240517C00111000 | 2024-04-25 10:18AM EDT | 111.00 | 1.15 | 3.30 | 4.10 | 0.00 | - | 1 | 5 | 31.64% |
| ITOT240517C00112000 | 2024-05-06 9:32AM EDT | 112.00 | 1.90 | 1.05 | 3.20 | 0.00 | - | 2 | 8 | 28.32% |
| ITOT240517C00113000 | 2024-05-03 10:15AM EDT | 113.00 | 0.35 | 1.50 | 2.30 | 0.00 | - | 3 | 18 | 24.27% |
| ITOT240517C00114000 | 2024-05-08 10:48AM EDT | 114.00 | 0.85 | 0.90 | 1.60 | 0.00 | - | 2 | 9 | 22.66% |
| ITOT240517C00115000 | 2024-05-08 10:42AM EDT | 115.00 | 0.05 | 0.10 | 1.00 | 0.00 | - | 1 | 43 | 20.87% |
| ITOT240517C00116000 | 2024-04-30 2:56PM EDT | 116.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 23.15% |
| ITOT240517C00117000 | 2024-04-15 10:13AM EDT | 117.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 16.50% |
| ITOT240517C00118000 | 2024-04-01 9:40AM EDT | 118.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 38.33% |
| ITOT240517C00119000 | 2024-03-28 1:40PM EDT | 119.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 43.51% |
| ITOT240517C00120000 | 2024-04-05 1:55PM EDT | 120.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 23.93% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITOT240517P00103000 | 2024-04-19 2:48PM EDT | 103.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 65.53% |
| ITOT240517P00105000 | 2024-05-06 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 48.44% |
| ITOT240517P00107000 | 2024-04-16 9:33AM EDT | 107.00 | 2.65 | 0.00 | 0.90 | 0.00 | - | - | 1 | 60.45% |
| ITOT240517P00108000 | 2024-05-06 1:03PM EDT | 108.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 7 | 12 | 55.23% |
| ITOT240517P00109000 | 2024-05-09 10:08AM EDT | 109.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 33 | 35 | 51.03% |
| ITOT240517P00110000 | 2024-05-06 12:56PM EDT | 110.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 8 | 15 | 45.48% |
| ITOT240517P00111000 | 2024-04-15 1:21PM EDT | 111.00 | 1.65 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 28.52% |
| ITOT240517P00112000 | 2024-05-01 11:04AM EDT | 112.00 | 2.25 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 24.46% |
| ITOT240517P00113000 | 2024-05-09 10:09AM EDT | 113.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 31 | 38 | 21.78% |
| ITOT240517P00122000 | 2024-04-12 1:33PM EDT | 122.00 | 9.40 | 7.00 | 8.90 | 0.00 | - | 2 | 0 | 68.26% |
