La bourse est fermée
Dow Jones
39 853,61 +46,84 (+0,12 %) Nasdaq
16 794,64 -0,23 (-0,00 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 526,52 +2 564,57 (+4,14 %)
iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:42AM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240621C00040000 | 2024-03-21 1:44PM EDT | 40.00 | 40.26 | 36.00 | 37.95 | 0.00 | - | 30 | 30 | 0.00% |
| EFA240621C00051000 | 2024-04-05 1:03PM EDT | 51.00 | 28.37 | 26.10 | 30.05 | 0.00 | - | 8 | 85 | 0.00% |
| EFA240621C00057000 | 2023-11-22 11:26AM EDT | 57.00 | 15.74 | 17.45 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| EFA240621C00058000 | 2024-02-13 4:53PM EDT | 58.00 | 17.42 | 19.10 | 24.00 | 0.00 | - | 3 | 3 | 77.64% |
| EFA240621C00060000 | 2023-12-01 12:34PM EDT | 60.00 | 14.20 | 14.80 | 18.95 | 0.00 | - | 17 | 17 | 0.00% |
| EFA240621C00061000 | 2023-12-11 2:23PM EDT | 61.00 | 13.50 | 13.65 | 17.85 | 0.00 | - | 1 | 1 | 0.00% |
| EFA240621C00062000 | 2023-12-07 11:16AM EDT | 62.00 | 11.95 | 12.25 | 14.50 | 0.00 | - | 3 | 303 | 0.00% |
| EFA240621C00063000 | 2024-03-14 11:18AM EDT | 63.00 | 16.10 | 12.65 | 17.15 | 0.00 | - | 2 | 9 | 0.00% |
| EFA240621C00064000 | 2023-12-14 4:46PM EDT | 64.00 | 12.46 | 10.80 | 14.90 | 0.00 | - | 1 | 10 | 0.00% |
| EFA240621C00065000 | 2024-04-19 3:40PM EDT | 65.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EFA240621C00066000 | 2024-05-09 3:29PM EDT | 66.00 | 14.35 | 14.70 | 16.65 | 0.00 | - | 2 | 2 | 68.31% |
| EFA240621C00067000 | 2024-05-03 10:48AM EDT | 67.00 | 12.41 | 13.40 | 15.80 | 0.00 | - | 1 | 0 | 67.72% |
| EFA240621C00068000 | 2024-01-23 11:41AM EDT | 68.00 | 7.85 | 10.30 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| EFA240621C00069000 | 2024-03-01 1:33PM EDT | 69.00 | 10.09 | 9.35 | 14.00 | 0.00 | - | 254 | 237 | 64.09% |
| EFA240621C00070000 | 2024-05-03 11:21AM EDT | 70.00 | 9.95 | 10.70 | 12.60 | 0.00 | - | 2 | 19,231 | 53.71% |
| EFA240621C00071000 | 2024-05-20 10:25AM EDT | 71.00 | 11.24 | 10.40 | 11.10 | 0.00 | - | 3 | 4,815 | 40.92% |
| EFA240621C00071500 | 2024-04-08 11:36AM EDT | 71.50 | 8.77 | 7.45 | 8.95 | 0.00 | - | - | 1 | 0.00% |
| EFA240621C00072000 | 2024-05-03 11:30AM EDT | 72.00 | 7.00 | 9.45 | 10.10 | 0.00 | - | 8 | 1,011 | 37.89% |
| EFA240621C00073000 | 2024-05-17 3:58PM EDT | 73.00 | 8.75 | 8.15 | 9.15 | 0.00 | - | 7 | 2,336 | 35.86% |
| EFA240621C00073500 | 2024-05-10 9:41AM EDT | 73.50 | 7.39 | 7.65 | 8.65 | 0.00 | - | 3 | 693 | 34.33% |
| EFA240621C00074000 | 2024-05-09 10:56AM EDT | 74.00 | 6.30 | 7.55 | 8.60 | 0.00 | - | 33 | 1,371 | 40.16% |
| EFA240621C00074500 | 2024-04-17 2:18PM EDT | 74.50 | 3.35 | 5.25 | 9.20 | 0.00 | - | - | 358 | 53.42% |
| EFA240621C00075000 | 2024-05-21 11:10AM EDT | 75.00 | 7.30 | 6.10 | 6.95 | +0.20 | +2.82% | 5 | 25,569 | 26.10% |
| EFA240621C00076000 | 2024-05-16 9:30AM EDT | 76.00 | 6.00 | 5.25 | 6.05 | 0.00 | - | 3 | 6,231 | 24.93% |
| EFA240621C00077000 | 2024-05-10 2:35PM EDT | 77.00 | 3.78 | 4.55 | 6.15 | 0.00 | - | 12 | 23,180 | 36.65% |
| EFA240621C00078000 | 2024-05-17 10:08AM EDT | 78.00 | 3.70 | 3.40 | 4.00 | 0.00 | - | 14 | 3,673 | 17.95% |
| EFA240621C00079000 | 2024-05-21 10:05AM EDT | 79.00 | 2.93 | 2.58 | 3.05 | -0.10 | -3.30% | 1,651 | 33,894 | 15.38% |
| EFA240621C00080000 | 2024-05-21 10:33AM EDT | 80.00 | 1.96 | 1.92 | 2.09 | -0.15 | -7.11% | 295 | 38,774 | 12.35% |
| EFA240621C00081000 | 2024-05-21 11:20AM EDT | 81.00 | 1.26 | 1.20 | 1.28 | -0.09 | -6.67% | 8 | 27,763 | 10.43% |
| EFA240621C00082000 | 2024-05-21 11:03AM EDT | 82.00 | 0.66 | 0.63 | 0.68 | -0.10 | -13.16% | 2 | 36,532 | 9.33% |
| EFA240621C00083000 | 2024-05-21 10:27AM EDT | 83.00 | 0.28 | 0.27 | 0.31 | -0.09 | -24.32% | 6 | 18,278 | 8.79% |
| EFA240621C00084000 | 2024-05-20 9:51AM EDT | 84.00 | 0.17 | 0.08 | 0.13 | 0.00 | - | 8 | 2,196 | 8.74% |
| EFA240621C00085000 | 2024-05-20 9:51AM EDT | 85.00 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 4 | 793 | 10.30% |
| EFA240621C00086000 | 2024-04-10 9:30AM EDT | 86.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| EFA240621C00088000 | 2024-04-15 10:10AM EDT | 88.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 7 | 16 | 29.13% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240621P00035000 | 2023-11-02 9:38AM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 160.55% |
| EFA240621P00040000 | 2023-11-14 4:50PM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 137.70% |
| EFA240621P00045000 | 2023-12-06 4:47PM EDT | 45.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 9 | 96.88% |
| EFA240621P00049000 | 2023-11-22 4:46PM EDT | 49.00 | 0.11 | 0.00 | 2.16 | 0.00 | - | - | 1 | 131.20% |
| EFA240621P00050000 | 2024-02-08 10:30AM EDT | 50.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 43 | 906 | 126.51% |
| EFA240621P00052000 | 2023-11-10 1:24PM EDT | 52.00 | 0.38 | 0.04 | 0.75 | 0.00 | - | 2,600 | 2,600 | 93.55% |
| EFA240621P00053000 | 2023-11-13 4:18PM EDT | 53.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | - | 140 | 115.33% |
| EFA240621P00054000 | 2023-11-16 4:20PM EDT | 54.00 | 0.35 | 0.00 | 2.26 | 0.00 | - | 230 | 1,330 | 112.26% |
| EFA240621P00055000 | 2023-11-21 1:06PM EDT | 55.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 400 | 4,974 | 82.81% |
| EFA240621P00056000 | 2023-12-19 11:29AM EDT | 56.00 | 0.15 | 0.13 | 0.71 | 0.00 | - | 5,369 | 7,795 | 81.59% |
| EFA240621P00057000 | 2023-12-05 2:07PM EDT | 57.00 | 0.39 | 0.00 | 0.46 | 0.00 | - | 600 | 1,590 | 69.34% |
| EFA240621P00058000 | 2024-05-14 2:11PM EDT | 58.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4,793 | 73.44% |
| EFA240621P00059000 | 2023-12-19 11:04AM EDT | 59.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 2,671 | 5,899 | 65.92% |
| EFA240621P00060000 | 2024-04-26 12:55PM EDT | 60.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 8,045 | 67.38% |
| EFA240621P00061000 | 2023-10-18 12:24PM EDT | 61.00 | 1.54 | 0.49 | 0.77 | 0.00 | - | 1,900 | 2,416 | 72.95% |
| EFA240621P00062000 | 2024-01-22 4:42PM EDT | 62.00 | 0.34 | 0.01 | 0.75 | 0.00 | - | 1 | 12,201 | 61.62% |
| EFA240621P00063000 | 2024-05-16 11:03AM EDT | 63.00 | 0.38 | 0.00 | 0.38 | 0.00 | - | 1,056 | 2,531 | 50.78% |
| EFA240621P00064000 | 2024-05-15 2:43PM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11,184 | 33.99% |
| EFA240621P00065000 | 2024-04-26 12:55PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 24,742 | 52.83% |
| EFA240621P00066000 | 2024-04-22 12:04PM EDT | 66.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 6 | 16,407 | 50.00% |
| EFA240621P00066500 | 2024-04-25 10:07AM EDT | 66.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.50% |
| EFA240621P00067000 | 2024-05-20 9:30AM EDT | 67.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 80 | 3,124 | 56.89% |
| EFA240621P00068000 | 2024-05-14 9:49AM EDT | 68.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 16,073 | 53.76% |
| EFA240621P00068500 | 2024-04-30 3:30PM EDT | 68.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.15% |
| EFA240621P00069000 | 2024-05-01 10:23AM EDT | 69.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 22,892 | 50.59% |
| EFA240621P00069500 | 2024-04-23 12:44PM EDT | 69.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 25 | 49.02% |
| EFA240621P00070000 | 2024-05-17 3:23PM EDT | 70.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 27,253 | 47.46% |
| EFA240621P00070500 | 2024-05-01 3:24PM EDT | 70.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 45.87% |
| EFA240621P00071000 | 2024-05-17 10:15AM EDT | 71.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 40 | 21,844 | 44.31% |
| EFA240621P00071500 | 2024-04-30 3:30PM EDT | 71.50 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 334 | 42.73% |
| EFA240621P00072000 | 2024-05-14 9:49AM EDT | 72.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 7,708 | 41.16% |
| EFA240621P00072500 | 2024-05-20 2:00PM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 17,566 | 39.60% |
| EFA240621P00073000 | 2024-05-17 10:54AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 12,008 | 19.63% |
| EFA240621P00073500 | 2024-05-14 1:29PM EDT | 73.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 36.43% |
| EFA240621P00074000 | 2024-05-20 12:44PM EDT | 74.00 | 0.10 | 0.05 | 0.53 | 0.00 | - | 5 | 29,201 | 30.91% |
| EFA240621P00074500 | 2024-05-15 9:44AM EDT | 74.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 2 | 22.17% |
| EFA240621P00075000 | 2024-05-20 1:01PM EDT | 75.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 19 | 39,551 | 17.38% |
| EFA240621P00076000 | 2024-05-20 2:25PM EDT | 76.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 14 | 17,536 | 16.16% |
| EFA240621P00077000 | 2024-05-21 9:30AM EDT | 77.00 | 0.21 | 0.15 | 0.18 | +0.05 | +31.25% | 1 | 18,534 | 15.33% |
| EFA240621P00078000 | 2024-05-21 11:02AM EDT | 78.00 | 0.27 | 0.25 | 0.30 | +0.02 | +8.00% | 10 | 11,662 | 15.02% |
| EFA240621P00079000 | 2024-05-21 10:05AM EDT | 79.00 | 0.48 | 0.44 | 0.48 | +0.02 | +4.35% | 1,650 | 35,948 | 14.67% |
| EFA240621P00080000 | 2024-05-21 11:15AM EDT | 80.00 | 0.75 | 0.75 | 0.78 | +0.02 | +2.74% | 1,103 | 15,600 | 14.80% |
| EFA240621P00081000 | 2024-05-21 9:30AM EDT | 81.00 | 1.35 | 1.20 | 1.27 | +0.16 | +13.45% | 1 | 965 | 15.77% |
| EFA240621P00082000 | 2024-05-20 2:03PM EDT | 82.00 | 1.70 | 1.82 | 2.10 | 0.00 | - | 88 | 27,042 | 19.14% |
| EFA240621P00083000 | 2024-03-27 3:39PM EDT | 83.00 | 3.90 | 4.20 | 7.70 | 0.00 | - | 6 | 39 | 53.32% |
| EFA240621P00084000 | 2024-05-15 12:35PM EDT | 84.00 | 3.37 | 2.33 | 3.70 | 0.00 | - | 1 | 126 | 22.95% |
