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
56 147,96 -1 915,65 (-3,30 %)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241220C00020000 | 2024-02-15 10:34AM EDT | 20.00 | 20.45 | 19.00 | 24.00 | 0.00 | - | 4 | 3 | 91.02% |
| EEM241220C00025000 | 2022-10-20 3:40PM EDT | 25.00 | 11.50 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
| EEM241220C00030000 | 2024-05-06 9:46AM EDT | 30.00 | 13.43 | 11.00 | 15.70 | 0.00 | - | 1 | 14 | 71.48% |
| EEM241220C00031000 | 2024-02-07 10:30AM EDT | 31.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EEM241220C00032000 | 2024-04-12 2:20PM EDT | 32.00 | 9.47 | 9.00 | 13.80 | 0.00 | - | 2 | 5 | 64.47% |
| EEM241220C00033000 | 2024-04-11 2:08PM EDT | 33.00 | 9.70 | 8.00 | 12.45 | 0.00 | - | 3 | 5 | 56.98% |
| EEM241220C00034000 | 2022-11-25 12:52PM EDT | 34.00 | 7.89 | 5.60 | 10.50 | 0.00 | - | 1 | 0 | 43.59% |
| EEM241220C00035000 | 2022-11-18 1:41PM EDT | 35.00 | 7.79 | 5.00 | 10.00 | 0.00 | - | 5 | 5 | 45.25% |
| EEM241220C00037000 | 2023-06-06 3:18PM EDT | 37.00 | 6.40 | 5.15 | 6.75 | 0.00 | - | 10 | 9 | 26.54% |
| EEM241220C00038000 | 2024-03-12 10:30AM EDT | 38.00 | 5.36 | 5.15 | 5.30 | 0.00 | - | 30 | 10 | 19.14% |
| EEM241220C00039000 | 2024-05-08 10:36AM EDT | 39.00 | 4.95 | 4.65 | 5.40 | 0.00 | - | 10 | 16,950 | 26.42% |
| EEM241220C00040000 | 2024-05-06 11:06AM EDT | 40.00 | 4.32 | 3.95 | 4.75 | +0.02 | +0.47% | 1 | 60,660 | 25.99% |
| EEM241220C00041000 | 2024-05-02 3:14PM EDT | 41.00 | 3.45 | 3.40 | 3.75 | 0.00 | - | 1 | 63,274 | 22.50% |
| EEM241220C00042000 | 2024-05-09 3:28PM EDT | 42.00 | 2.87 | 2.78 | 3.05 | 0.00 | - | 2 | 54,615 | 21.12% |
| EEM241220C00043000 | 2024-05-10 1:56PM EDT | 43.00 | 2.30 | 2.22 | 2.48 | +0.20 | +9.52% | 20 | 24,565 | 20.35% |
| EEM241220C00044000 | 2024-05-03 11:09AM EDT | 44.00 | 1.80 | 1.74 | 1.92 | 0.00 | - | 3 | 36,405 | 19.21% |
| EEM241220C00045000 | 2024-05-10 1:47PM EDT | 45.00 | 1.37 | 0.26 | 1.45 | -0.03 | -2.14% | 3,501 | 23,697 | 18.29% |
| EEM241220C00046000 | 2024-05-02 11:39AM EDT | 46.00 | 0.87 | 0.95 | 1.21 | 0.00 | - | 1 | 10,476 | 18.73% |
| EEM241220C00047000 | 2024-05-06 10:08AM EDT | 47.00 | 0.77 | 0.14 | 0.82 | 0.00 | - | 1 | 100,100 | 17.41% |
| EEM241220C00048000 | 2024-05-09 12:11PM EDT | 48.00 | 0.48 | 0.50 | 0.57 | 0.00 | - | 4 | 52 | 16.76% |
| EEM241220C00049000 | 2024-04-22 2:35PM EDT | 49.00 | 0.21 | 0.31 | 1.24 | 0.00 | - | 4 | 13 | 25.15% |
| EEM241220C00050000 | 2024-04-26 1:48PM EDT | 50.00 | 0.23 | 0.22 | 0.39 | 0.00 | - | 50 | 262 | 17.80% |
| EEM241220C00051000 | 2023-12-13 2:54PM EDT | 51.00 | 0.20 | 0.00 | 1.52 | 0.00 | - | 100 | 11 | 31.34% |
| EEM241220C00052000 | 2023-03-27 12:23PM EDT | 52.00 | 0.74 | 0.07 | 1.48 | 0.00 | - | 4 | 1 | 32.69% |
| EEM241220C00053000 | 2023-08-18 10:34AM EDT | 53.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 3 | 15 | 63.23% |
| EEM241220C00054000 | 2023-10-27 9:39AM EDT | 54.00 | 0.11 | 0.00 | 2.39 | 0.00 | - | 1 | 0 | 44.15% |
| EEM241220C00055000 | 2024-03-13 12:23PM EDT | 55.00 | 0.12 | 0.03 | 0.20 | 0.00 | - | 100 | 753 | 20.95% |
| EEM241220C00056000 | 2023-10-25 10:39AM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EEM241220C00057000 | 2023-07-31 2:33PM EDT | 57.00 | 0.31 | 0.00 | 2.70 | 0.00 | - | 20 | 44 | 51.59% |
| EEM241220C00058000 | 2023-07-13 2:37PM EDT | 58.00 | 0.30 | 0.01 | 0.26 | 0.00 | - | 3 | 25 | 25.56% |
| EEM241220C00059000 | 2023-02-17 2:13PM EDT | 59.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 13 | 2 | 40.63% |
| EEM241220C00060000 | 2023-07-28 10:43AM EDT | 60.00 | 0.18 | 0.00 | 4.35 | 0.00 | - | 128 | 665 | 51.20% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM241220P00018000 | 2023-11-09 10:54AM EDT | 18.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 115.21% |
| EEM241220P00019000 | 2023-11-08 10:37AM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EEM241220P00020000 | 2023-11-13 10:49AM EDT | 20.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 930 | 109.81% |
| EEM241220P00021000 | 2023-11-09 10:38AM EDT | 21.00 | 0.13 | 0.00 | 4.35 | 0.00 | - | 1 | 43 | 98.58% |
| EEM241220P00022000 | 2023-12-01 10:37AM EDT | 22.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 98.83% |
| EEM241220P00023000 | 2023-12-05 10:37AM EDT | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| EEM241220P00024000 | 2024-01-19 10:36AM EDT | 24.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 1,553 | 3,402 | 88.89% |
| EEM241220P00025000 | 2023-11-15 4:37PM EDT | 25.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 401 | 402 | 84.25% |
| EEM241220P00026000 | 2023-02-22 10:45AM EDT | 26.00 | 0.70 | 0.27 | 2.25 | 0.00 | - | - | 1 | 61.35% |
| EEM241220P00027000 | 2024-02-13 12:07PM EDT | 27.00 | 0.26 | 0.06 | 0.26 | 0.00 | - | 90 | 2,513 | 37.40% |
| EEM241220P00028000 | 2024-01-19 10:36AM EDT | 28.00 | 0.31 | 0.00 | 5.00 | 0.00 | - | 1,553 | 4,259 | 71.36% |
| EEM241220P00029000 | 2024-01-26 4:04PM EDT | 29.00 | 0.39 | 0.02 | 0.56 | 0.00 | - | 8,000 | 19,735 | 39.36% |
| EEM241220P00030000 | 2024-04-15 11:03AM EDT | 30.00 | 0.23 | 0.00 | 1.24 | 0.00 | - | 2 | 10,706 | 47.46% |
| EEM241220P00031000 | 2023-12-19 1:40PM EDT | 31.00 | 0.44 | 0.20 | 1.27 | 0.00 | - | 1,788 | 6,807 | 44.70% |
| EEM241220P00032000 | 2024-04-12 2:20PM EDT | 32.00 | 0.29 | 0.00 | 1.25 | 0.00 | - | 1 | 33,606 | 41.36% |
| EEM241220P00033000 | 2024-04-29 10:57AM EDT | 33.00 | 0.17 | 0.00 | 0.52 | -0.08 | -32.00% | 3 | 46,312 | 28.20% |
| EEM241220P00034000 | 2024-05-08 11:43AM EDT | 34.00 | 0.26 | 0.06 | 0.57 | 0.00 | - | 15,000 | 21,328 | 26.49% |
| EEM241220P00035000 | 2024-05-03 9:42AM EDT | 35.00 | 0.33 | 0.21 | 0.39 | 0.00 | - | 2 | 120,010 | 21.29% |
| EEM241220P00036000 | 2024-04-29 10:57AM EDT | 36.00 | 0.55 | 0.12 | 1.56 | 0.00 | - | 1 | 24,630 | 32.69% |
| EEM241220P00037000 | 2024-05-09 2:07PM EDT | 37.00 | 0.48 | 0.42 | 0.50 | 0.00 | - | 1 | 35,656 | 18.21% |
| EEM241220P00038000 | 2024-05-09 11:57AM EDT | 38.00 | 0.62 | 0.54 | 0.63 | 0.00 | - | 5,000 | 52,925 | 17.33% |
| EEM241220P00039000 | 2024-05-01 3:12PM EDT | 39.00 | 1.06 | 0.71 | 0.80 | 0.00 | - | 17,502 | 57,860 | 16.50% |
| EEM241220P00040000 | 2024-05-09 12:29PM EDT | 40.00 | 0.97 | 0.18 | 0.98 | -0.01 | -1.02% | 2,000 | 67,212 | 15.38% |
| EEM241220P00041000 | 2024-05-03 11:47AM EDT | 41.00 | 1.35 | 1.21 | 1.33 | 0.00 | - | 1,000 | 43,419 | 15.24% |
| EEM241220P00042000 | 2024-05-06 10:05AM EDT | 42.00 | 1.65 | 1.52 | 1.70 | 0.00 | - | 2 | 2,506 | 14.67% |
| EEM241220P00043000 | 2024-05-09 2:07PM EDT | 43.00 | 2.10 | 1.93 | 2.14 | 0.00 | - | 1 | 17,010 | 14.05% |
| EEM241220P00044000 | 2024-05-10 9:39AM EDT | 44.00 | 2.42 | 2.46 | 2.72 | -1.06 | -30.46% | 2 | 48 | 13.87% |
| EEM241220P00045000 | 2024-02-05 2:06PM EDT | 45.00 | 7.00 | 4.15 | 5.90 | 0.00 | - | 1 | 1 | 33.25% |
| EEM241220P00046000 | 2023-09-19 2:45PM EDT | 46.00 | 7.50 | 8.25 | 9.85 | 0.00 | - | 2 | 16 | 52.09% |
| EEM241220P00047000 | 2023-11-06 3:37PM EDT | 47.00 | 8.69 | 6.00 | 11.00 | 0.00 | - | 1 | 38 | 61.76% |
| EEM241220P00048000 | 2023-03-20 12:09PM EDT | 48.00 | 13.00 | 7.00 | 11.00 | 0.00 | - | 1 | 20 | 56.63% |
| EEM241220P00049000 | 2023-02-16 3:32PM EDT | 49.00 | 8.75 | 9.00 | 14.00 | 0.00 | - | 18 | 0 | 55.14% |
| EEM241220P00050000 | 2023-01-26 12:07PM EDT | 50.00 | 8.04 | 9.00 | 14.00 | 0.00 | - | 2 | 3 | 68.60% |
| EEM241220P00051000 | 2022-08-04 3:15PM EDT | 51.00 | 11.50 | 11.30 | 14.75 | 0.00 | - | - | 6 | 55.74% |
| EEM241220P00052000 | 2022-08-04 12:58PM EDT | 52.00 | 12.70 | 11.00 | 16.00 | 0.00 | - | - | 11 | 53.65% |
| EEM241220P00055000 | 2023-08-23 3:57PM EDT | 55.00 | 17.15 | 13.50 | 18.15 | 0.00 | - | - | 0 | 53.65% |
| EEM241220P00060000 | 2022-11-23 4:25PM EDT | 60.00 | 22.51 | 19.50 | 24.50 | 0.00 | - | - | 0 | 70.95% |
