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
56 947,96 +315,29 (+0,56 %)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Cours en temps réel. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00030000 | 2024-05-02 9:30AM EDT | 30.00 | 11.65 | 11.00 | 14.50 | 0.00 | - | 3 | 44 | 182.42% |
| EEM240517C00034000 | 2024-04-22 12:11PM EDT | 34.00 | 4.40 | 6.55 | 10.40 | 0.00 | - | - | 5,795 | 260.55% |
| EEM240517C00034500 | 2024-04-12 9:52AM EDT | 34.50 | 6.50 | 6.35 | 9.80 | 0.00 | - | 1 | 1 | 93.36% |
| EEM240517C00035000 | 2024-05-08 12:42PM EDT | 35.00 | 7.25 | 6.00 | 9.30 | 0.00 | - | 2 | 7,504 | 101.56% |
| EEM240517C00036000 | 2024-04-04 3:49PM EDT | 36.00 | 5.50 | 4.55 | 8.15 | 0.00 | - | 10,000 | 32,000 | 205.66% |
| EEM240517C00037000 | 2024-04-23 12:15PM EDT | 37.00 | 3.60 | 3.80 | 7.45 | 0.00 | - | - | 20,001 | 74.61% |
| EEM240517C00038000 | 2024-05-07 3:38PM EDT | 38.00 | 4.38 | 2.54 | 5.30 | 0.00 | - | 14,000 | 112,531 | 117.38% |
| EEM240517C00038500 | 2024-05-03 11:29AM EDT | 38.50 | 3.90 | 2.59 | 6.00 | 0.00 | - | 2 | 108 | 74.02% |
| EEM240517C00039000 | 2024-05-06 9:46AM EDT | 39.00 | 3.76 | 2.26 | 5.65 | 0.00 | - | 1 | 40,073 | 79.10% |
| EEM240517C00039500 | 2024-05-06 10:59AM EDT | 39.50 | 3.10 | 2.12 | 4.95 | +0.10 | +3.33% | 1 | 4,433 | 76.76% |
| EEM240517C00040000 | 2024-05-10 1:37PM EDT | 40.00 | 2.55 | 1.74 | 4.50 | +0.15 | +6.25% | 413 | 8,155 | 74.02% |
| EEM240517C00040500 | 2024-05-10 10:57AM EDT | 40.50 | 2.00 | 0.32 | 3.25 | +0.22 | +12.36% | 1 | 49,897 | 99.02% |
| EEM240517C00041000 | 2024-05-10 3:55PM EDT | 41.00 | 1.69 | 1.46 | 1.85 | +0.23 | +15.75% | 1,001 | 32,581 | 42.58% |
| EEM240517C00041500 | 2024-05-10 10:08AM EDT | 41.50 | 1.26 | 1.04 | 1.33 | +0.28 | +28.57% | 33 | 6,264 | 33.59% |
| EEM240517C00042000 | 2024-05-10 1:07PM EDT | 42.00 | 0.66 | 0.65 | 0.85 | +0.03 | +4.76% | 4,634 | 88,513 | 26.17% |
| EEM240517C00042500 | 2024-05-10 4:06PM EDT | 42.50 | 0.36 | 0.33 | 0.37 | +0.07 | +24.14% | 514 | 16,572 | 16.99% |
| EEM240517C00043000 | 2024-05-10 3:57PM EDT | 43.00 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 168 | 75,080 | 16.21% |
| EEM240517C00043500 | 2024-05-09 9:42AM EDT | 43.50 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 5 | 11,163 | 17.19% |
| EEM240517C00044000 | 2024-05-06 12:03PM EDT | 44.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 22 | 30,094 | 20.51% |
| EEM240517C00044500 | 2024-05-09 9:42AM EDT | 44.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 44 | 1,880 | 38.28% |
| EEM240517C00045000 | 2024-05-06 3:27PM EDT | 45.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 40 | 11,121 | 47.56% |
| EEM240517C00046000 | 2024-04-26 9:45AM EDT | 46.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1,011 | 58.59% |
| EEM240517C00048000 | 2024-04-19 10:41AM EDT | 48.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 65.63% |
| EEM240517C00050000 | 2024-03-14 5:41PM EDT | 50.00 | 0.10 | - | 2.13 | 0.00 | - | - | - | 212.99% |
| EEM240517C00056000 | 2024-04-12 10:28AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 84.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517P00026000 | 2024-04-18 10:52AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 150.00% |
| EEM240517P00030000 | 2024-02-21 11:43AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4,269 | 6,952 | 201.17% |
| EEM240517P00032000 | 2024-02-20 12:00PM EDT | 32.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 7,626 | 9,243 | 238.28% |
| EEM240517P00033000 | 2024-03-05 11:55AM EDT | 33.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1,000 | 157.03% |
| EEM240517P00034000 | 2024-04-22 12:11PM EDT | 34.00 | 0.74 | 0.00 | 0.25 | 0.00 | - | 5,795 | 36,425 | 108.98% |
| EEM240517P00034500 | 2024-02-09 1:18PM EDT | 34.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 40 | 135.74% |
| EEM240517P00035000 | 2024-04-29 1:27PM EDT | 35.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 10,500 | 97.66% |
| EEM240517P00035500 | 2024-04-23 12:33PM EDT | 35.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 14 | 2,514 | 91.80% |
| EEM240517P00036000 | 2024-04-23 11:20AM EDT | 36.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 39,952 | 85.94% |
| EEM240517P00036500 | 2024-04-26 9:45AM EDT | 36.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 139 | 80.47% |
| EEM240517P00037000 | 2024-05-09 10:12AM EDT | 37.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 47,747 | 83.98% |
| EEM240517P00037500 | 2024-05-03 1:32PM EDT | 37.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 2,058 | 65.43% |
| EEM240517P00038000 | 2024-05-09 9:42AM EDT | 38.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 44 | 162,504 | 50.78% |
| EEM240517P00038500 | 2024-05-03 10:25AM EDT | 38.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 50,076 | 46.88% |
| EEM240517P00039000 | 2024-05-09 10:12AM EDT | 39.00 | 0.07 | 0.00 | 0.20 | -0.04 | -36.36% | 11 | 40,847 | 59.38% |
| EEM240517P00039500 | 2024-05-08 11:44AM EDT | 39.50 | 0.10 | 0.00 | 0.17 | +0.01 | +11.11% | 11 | 15,790 | 50.39% |
| EEM240517P00040000 | 2024-05-10 1:37PM EDT | 40.00 | 0.03 | 0.00 | 0.16 | -0.02 | -40.00% | 423 | 33,845 | 43.36% |
| EEM240517P00040500 | 2024-05-10 9:34AM EDT | 40.50 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 1 | 42,760 | 40.14% |
| EEM240517P00041000 | 2024-05-10 3:55PM EDT | 41.00 | 0.19 | 0.00 | 0.09 | +0.15 | +375.00% | 1,005 | 23,753 | 25.20% |
| EEM240517P00041500 | 2024-05-10 3:30PM EDT | 41.50 | 0.05 | 0.04 | 0.09 | -0.05 | -50.00% | 179 | 1,655 | 19.14% |
| EEM240517P00042000 | 2024-05-10 4:05PM EDT | 42.00 | 0.15 | 0.13 | 0.35 | -0.04 | -21.05% | 2,557 | 17,627 | 26.17% |
| EEM240517P00042500 | 2024-05-10 3:50PM EDT | 42.50 | 0.31 | 0.29 | 0.33 | -0.06 | -16.22% | 54 | 654 | 15.14% |
| EEM240517P00043000 | 2024-05-10 1:34PM EDT | 43.00 | 0.61 | 0.58 | 0.84 | -0.17 | -21.79% | 64 | 34 | 25.39% |
| EEM240517P00043500 | 2024-05-08 11:34AM EDT | 43.50 | 1.43 | 0.98 | 1.46 | 0.00 | - | - | 1 | 39.55% |
| EEM240517P00044000 | 2024-05-06 3:45PM EDT | 44.00 | 1.59 | 0.18 | 3.60 | 0.00 | - | - | 0 | 126.07% |
| EEM240517P00045000 | 2024-03-14 12:21PM EDT | 45.00 | 3.90 | 2.41 | 6.50 | 0.00 | - | 1 | 0 | 136.23% |
