La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 578,09 +433,44 (+0,73 %)
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 :
Prix d’exercice:40.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240503C00040000 | 2024-04-25 3:16PM EDT | 2024-05-03 | 0.88 | 0.86 | 1.29 | 0.00 | - | 1 | 16 | 24.22% |
| EEM240510C00040000 | 2024-04-26 11:38AM EDT | 2024-05-10 | 1.24 | 1.00 | 1.39 | +0.58 | +87.88% | 50 | 714 | 21.00% |
| EEM240517C00040000 | 2024-04-26 3:37PM EDT | 2024-05-17 | 1.46 | 1.20 | 1.50 | +0.34 | +30.36% | 62 | 8,339 | 20.56% |
| EEM240524C00040000 | 2024-04-22 1:51PM EDT | 2024-05-24 | 0.97 | 1.22 | 1.60 | 0.00 | - | 1 | 38 | 20.36% |
| EEM240531C00040000 | 2024-04-24 1:08PM EDT | 2024-05-31 | 1.21 | 1.40 | 1.68 | 0.00 | - | 1 | 10 | 19.97% |
| EEM240621C00040000 | 2024-04-26 1:14PM EDT | 2024-06-21 | 1.70 | 0.96 | 2.18 | +0.20 | +13.33% | 26 | 86,589 | 24.27% |
| EEM240628C00040000 | 2024-04-24 9:30AM EDT | 2024-06-28 | 2.21 | 1.13 | 2.34 | 0.00 | - | 3 | 23,089 | 25.34% |
| EEM240719C00040000 | 2024-04-25 1:56PM EDT | 2024-07-19 | 1.69 | 0.87 | 2.11 | 0.00 | - | 6 | 13,124 | 18.80% |
| EEM240816C00040000 | 2024-04-25 1:49PM EDT | 2024-08-16 | 2.02 | 2.09 | 2.38 | 0.00 | - | 3 | 6 | 19.41% |
| EEM240920C00040000 | 2024-04-26 3:26PM EDT | 2024-09-20 | 2.63 | 2.44 | 3.85 | +0.27 | +11.44% | 3 | 75,245 | 31.59% |
| EEM240930C00040000 | 2024-04-26 12:25PM EDT | 2024-09-30 | 2.60 | 1.80 | 4.00 | +0.55 | +26.83% | 38 | 67 | 32.01% |
| EEM241018C00040000 | 2024-04-04 12:11PM EDT | 2024-10-18 | 3.60 | 2.72 | 4.20 | 0.00 | - | 1 | 89 | 32.13% |
| EEM241115C00040000 | 2024-04-17 9:41AM EDT | 2024-11-15 | 2.61 | 3.00 | 3.35 | 0.00 | - | 2 | 22,007 | 22.64% |
| EEM241220C00040000 | 2024-04-16 3:40PM EDT | 2024-12-20 | 2.77 | 2.15 | 4.70 | 0.00 | - | 3 | 60,659 | 31.41% |
| EEM241231C00040000 | 2024-01-17 12:03PM EDT | 2024-12-31 | 2.20 | 1.05 | 3.60 | 0.00 | - | - | 0 | 22.34% |
| EEM250117C00040000 | 2024-04-26 2:04PM EDT | 2025-01-17 | 3.60 | 3.20 | 3.95 | +0.40 | +12.50% | 2,260 | 223,915 | 24.20% |
| EEM250321C00040000 | 2024-04-25 10:28AM EDT | 2025-03-21 | 3.60 | 1.94 | 5.30 | +3.60 | - | - | 34 | 30.66% |
| EEM250620C00040000 | 2024-03-15 12:20PM EDT | 2025-06-20 | 4.70 | 3.00 | 6.05 | 0.00 | - | 210 | 7,325 | 31.53% |
| EEM251219C00040000 | 2024-03-07 1:08PM EDT | 2025-12-19 | 5.30 | 3.00 | 6.65 | 0.00 | - | 5 | 5,206 | 29.26% |
| EEM260116C00040000 | 2024-04-15 3:51PM EDT | 2026-01-16 | 5.21 | 3.90 | 8.00 | 0.00 | - | 3 | 4,053 | 35.11% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240503P00040000 | 2024-04-26 3:21PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.12 | -0.14 | -73.68% | 67 | 95 | 24.22% |
| EEM240510P00040000 | 2024-04-26 3:32PM EDT | 2024-05-10 | 0.11 | 0.09 | 0.12 | -0.16 | -59.26% | 18 | 7,142 | 16.41% |
| EEM240517P00040000 | 2024-04-26 3:37PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.19 | -0.12 | -40.00% | 736 | 30,781 | 15.92% |
| EEM240524P00040000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.25 | -0.22 | -50.00% | 34 | 1,377 | 15.48% |
| EEM240531P00040000 | 2024-04-26 12:05PM EDT | 2024-05-31 | 0.30 | 0.25 | 0.29 | -0.54 | -64.29% | 104 | 4 | 14.80% |
| EEM240607P00040000 | 2024-04-26 1:15PM EDT | 2024-06-07 | 0.33 | 0.29 | 0.36 | +0.33 | - | 63 | 0 | 15.04% |
| EEM240621P00040000 | 2024-04-26 1:19PM EDT | 2024-06-21 | 0.50 | 0.47 | 0.52 | -0.15 | -23.08% | 18 | 196,140 | 15.87% |
| EEM240628P00040000 | 2024-04-16 10:06AM EDT | 2024-06-28 | 1.31 | 0.52 | 0.57 | 0.00 | - | 1 | 2,999 | 15.80% |
| EEM240719P00040000 | 2024-04-25 3:18PM EDT | 2024-07-19 | 0.80 | 0.64 | 2.14 | 0.00 | - | 10,108 | 38,638 | 34.82% |
| EEM240816P00040000 | 2024-04-26 11:12AM EDT | 2024-08-16 | 0.83 | 0.03 | 1.80 | -0.55 | -39.86% | 440 | 6 | 26.22% |
| EEM240920P00040000 | 2024-04-26 12:09PM EDT | 2024-09-20 | 0.96 | 0.90 | 0.97 | -0.20 | -17.24% | 312 | 129,960 | 14.48% |
| EEM240930P00040000 | 2024-04-05 3:30PM EDT | 2024-09-30 | 1.10 | 0.94 | 1.01 | 0.00 | - | 2 | 3 | 14.41% |
| EEM241018P00040000 | 2024-04-24 3:24PM EDT | 2024-10-18 | 1.25 | 1.01 | 2.08 | 0.00 | - | 93 | 37,174 | 23.51% |
| EEM241115P00040000 | 2024-04-25 3:27PM EDT | 2024-11-15 | 1.36 | 0.23 | 3.50 | 0.00 | - | 1 | 25,120 | 33.79% |
| EEM241220P00040000 | 2024-04-26 11:47AM EDT | 2024-12-20 | 1.48 | 1.27 | 1.66 | -0.18 | -10.84% | 1 | 67,199 | 16.85% |
| EEM241231P00040000 | 2024-01-17 4:38PM EDT | 2024-12-31 | 3.32 | 1.78 | 5.00 | 0.00 | - | - | 2 | 41.92% |
| EEM250117P00040000 | 2024-04-26 12:46PM EDT | 2025-01-17 | 1.59 | 1.45 | 1.62 | -0.16 | -9.14% | 2,270 | 105,898 | 15.64% |
| EEM250321P00040000 | 2024-04-26 1:27PM EDT | 2025-03-21 | 1.73 | 0.01 | 4.95 | -0.13 | -6.99% | 450 | 23,500 | 36.12% |
| EEM250620P00040000 | 2024-04-01 10:07AM EDT | 2025-06-20 | 2.22 | 0.20 | 5.00 | 0.00 | - | 70 | 7,131 | 32.26% |
| EEM251219P00040000 | 2024-04-23 3:42PM EDT | 2025-12-19 | 2.81 | 0.00 | 5.00 | 0.00 | - | 239 | 6,181 | 26.94% |
| EEM260116P00040000 | 2024-04-24 10:40AM EDT | 2026-01-16 | 2.87 | 2.29 | 2.74 | 0.00 | - | 13,000 | 74,536 | 15.53% |
