La bourse est fermée
Dow Jones
39 805,09 -1,68 (-0,00 %) Nasdaq
16 784,31 -10,56 (-0,06 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0853 -0,0008 (-0,08 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 245,75 +1 106,97 (+1,75 %)
iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:26PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240920C00035000 | 2024-01-22 12:51PM EDT | 35.00 | 40.03 | 39.85 | 43.95 | 0.00 | - | - | 0 | 0.00% |
| EFA240920C00050000 | 2023-10-17 3:57PM EDT | 50.00 | 20.60 | 21.40 | 22.60 | 0.00 | - | 1 | 4 | 0.00% |
| EFA240920C00060000 | 2024-03-04 1:42PM EDT | 60.00 | 18.90 | 17.65 | 22.45 | 0.00 | - | 1 | 1 | 43.75% |
| EFA240920C00063000 | 2023-09-13 3:51PM EDT | 63.00 | 12.45 | 8.95 | 9.70 | 0.00 | - | - | 18 | 0.00% |
| EFA240920C00064000 | 2024-04-30 11:41AM EDT | 64.00 | 13.50 | 15.55 | 19.70 | 0.00 | - | 3 | 27 | 48.84% |
| EFA240920C00065000 | 2024-04-19 3:40PM EDT | 65.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EFA240920C00067000 | 2024-03-20 11:22AM EDT | 67.00 | 13.12 | 9.80 | 10.25 | 0.00 | - | 5 | 30 | 0.00% |
| EFA240920C00068000 | 2023-11-01 12:41PM EDT | 68.00 | 4.40 | 7.55 | 8.55 | 0.00 | - | 1 | 300 | 0.00% |
| EFA240920C00069000 | 2023-10-13 2:26PM EDT | 69.00 | 5.25 | 4.45 | 5.30 | 0.00 | - | - | 10 | 0.00% |
| EFA240920C00070000 | 2024-05-03 12:29PM EDT | 70.00 | 9.46 | 9.60 | 13.75 | 0.00 | - | 1 | 5 | 36.99% |
| EFA240920C00071000 | 2024-04-23 12:45PM EDT | 71.00 | 7.90 | 8.60 | 12.80 | 0.00 | - | 1 | 107 | 35.32% |
| EFA240920C00072000 | 2024-04-16 3:19PM EDT | 72.00 | 6.25 | 7.85 | 10.35 | 0.00 | - | 3 | 118 | 22.14% |
| EFA240920C00073000 | 2024-04-25 1:56PM EDT | 73.00 | 5.80 | 8.55 | 9.05 | 0.00 | - | 2 | 3,083 | 17.75% |
| EFA240920C00074000 | 2024-05-17 11:33AM EDT | 74.00 | 7.99 | 7.70 | 8.10 | 0.00 | - | 11 | 1,970 | 16.66% |
| EFA240920C00075000 | 2024-05-20 10:25AM EDT | 75.00 | 7.49 | 6.80 | 7.15 | 0.00 | - | 3 | 9,410 | 15.50% |
| EFA240920C00076000 | 2024-05-01 9:39AM EDT | 76.00 | 3.45 | 5.95 | 6.25 | 0.00 | - | 1 | 9,041 | 14.67% |
| EFA240920C00077000 | 2024-05-17 1:43PM EDT | 77.00 | 5.45 | 5.15 | 5.45 | 0.00 | - | 2,073 | 19,157 | 14.37% |
| EFA240920C00078000 | 2024-05-14 9:58AM EDT | 78.00 | 4.10 | 4.15 | 4.65 | 0.00 | - | 52 | 7,163 | 13.82% |
| EFA240920C00079000 | 2024-05-10 2:35PM EDT | 79.00 | 3.15 | 3.65 | 3.90 | 0.00 | - | 60 | 9,047 | 13.31% |
| EFA240920C00080000 | 2024-05-20 10:35AM EDT | 80.00 | 3.15 | 3.05 | 3.20 | -0.22 | -6.53% | 3 | 23,170 | 12.81% |
| EFA240920C00081000 | 2024-05-21 12:47PM EDT | 81.00 | 2.45 | 2.34 | 2.58 | -0.52 | -17.51% | 10 | 1,353 | 12.43% |
| EFA240920C00082000 | 2024-05-17 1:03PM EDT | 82.00 | 2.09 | 1.87 | 2.03 | 0.00 | - | 11 | 860 | 12.09% |
| EFA240920C00083000 | 2024-05-21 11:31AM EDT | 83.00 | 1.52 | 1.41 | 1.55 | -0.13 | -7.88% | 4 | 5,155 | 11.73% |
| EFA240920C00084000 | 2024-05-21 9:30AM EDT | 84.00 | 0.89 | 1.02 | 1.18 | -0.39 | -30.47% | 1 | 1,002 | 11.59% |
| EFA240920C00085000 | 2024-05-07 3:48PM EDT | 85.00 | 0.58 | 0.74 | 0.88 | 0.00 | - | 4 | 36,109 | 11.48% |
| EFA240920C00086000 | 2024-05-16 2:58PM EDT | 86.00 | 0.61 | 0.49 | 0.65 | 0.00 | - | 1,325 | 1,515 | 11.44% |
| EFA240920C00087000 | 2024-04-25 1:18PM EDT | 87.00 | 0.21 | 0.35 | 0.46 | 0.00 | - | 2 | 34 | 11.30% |
| EFA240920C00090000 | 2024-03-15 9:56AM EDT | 90.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 1 | 9 | 27.42% |
| EFA240920C00092000 | 2024-05-20 3:57PM EDT | 92.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 7 | 194 | 19.87% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240920P00035000 | 2023-11-16 10:36AM EDT | 35.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 81.84% |
| EFA240920P00040000 | 2023-12-07 10:36AM EDT | 40.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 20 | 58.79% |
| EFA240920P00045000 | 2023-12-06 10:59AM EDT | 45.00 | 0.17 | 0.00 | 0.32 | 0.00 | - | 1 | 31 | 51.56% |
| EFA240920P00050000 | 2023-12-19 11:29AM EDT | 50.00 | 0.12 | 0.03 | 0.78 | 0.00 | - | 7,748 | 10,512 | 51.47% |
| EFA240920P00055000 | 2023-10-03 9:57AM EDT | 55.00 | 1.25 | 0.68 | 1.06 | 0.00 | - | 1 | 6,297 | 51.39% |
| EFA240920P00056000 | 2024-05-20 3:57PM EDT | 56.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 14 | 386 | 47.66% |
| EFA240920P00057000 | 2024-03-28 2:47PM EDT | 57.00 | 0.15 | 0.00 | 0.53 | 0.00 | - | 1 | 201 | 42.09% |
| EFA240920P00059000 | 2024-02-21 4:37PM EDT | 59.00 | 0.35 | 0.00 | 2.85 | 0.00 | - | 1,400 | 1,700 | 50.98% |
| EFA240920P00060000 | 2024-04-15 10:34AM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 119 | 18,438 | 12.50% |
| EFA240920P00061000 | 2023-09-27 3:41PM EDT | 61.00 | 1.95 | 2.21 | 2.98 | 0.00 | - | 150 | 2,503 | 58.45% |
| EFA240920P00062000 | 2024-04-05 11:54AM EDT | 62.00 | 0.22 | 0.00 | 2.18 | 0.00 | - | 5,000 | 5,150 | 52.54% |
| EFA240920P00063000 | 2024-03-01 4:03PM EDT | 63.00 | 0.32 | 0.01 | 1.33 | 0.00 | - | 300 | 14,693 | 42.26% |
| EFA240920P00064000 | 2024-01-04 3:25PM EDT | 64.00 | 1.00 | 0.64 | 0.88 | 0.00 | - | 4 | 3,828 | 35.47% |
| EFA240920P00065000 | 2024-05-06 9:36AM EDT | 65.00 | 0.28 | 0.00 | 0.49 | 0.00 | - | 40 | 24,329 | 28.71% |
| EFA240920P00066000 | 2024-04-19 3:40PM EDT | 66.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EFA240920P00067000 | 2024-04-10 2:16PM EDT | 67.00 | 0.53 | 0.00 | 0.28 | 0.00 | - | 11 | 1,043 | 22.41% |
| EFA240920P00068000 | 2024-05-20 3:57PM EDT | 68.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 14 | 38,977 | 19.78% |
| EFA240920P00069000 | 2024-05-17 2:13PM EDT | 69.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 926 | 19.19% |
| EFA240920P00070000 | 2024-05-14 2:35PM EDT | 70.00 | 0.28 | 0.01 | 0.26 | 0.00 | - | 1,600 | 22,841 | 18.04% |
| EFA240920P00071000 | 2024-04-19 1:17PM EDT | 71.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EFA240920P00072000 | 2024-05-07 3:11PM EDT | 72.00 | 0.54 | 0.20 | 0.36 | 0.00 | - | 6,000 | 14,198 | 16.75% |
| EFA240920P00073000 | 2024-05-09 11:35AM EDT | 73.00 | 0.56 | 0.30 | 0.36 | 0.00 | - | 2 | 37,666 | 15.33% |
| EFA240920P00074000 | 2024-05-10 2:14PM EDT | 74.00 | 0.63 | 0.36 | 0.44 | 0.00 | - | 18 | 16,284 | 14.80% |
| EFA240920P00075000 | 2024-05-21 11:55AM EDT | 75.00 | 0.52 | 0.46 | 0.54 | -0.20 | -27.78% | 5,447 | 29,873 | 14.26% |
| EFA240920P00076000 | 2024-05-02 11:02AM EDT | 76.00 | 1.84 | 0.60 | 0.68 | 0.00 | - | 128 | 19,168 | 13.87% |
| EFA240920P00077000 | 2024-05-20 10:48AM EDT | 77.00 | 0.73 | 0.77 | 0.86 | 0.00 | - | 109 | 13,271 | 13.53% |
| EFA240920P00078000 | 2024-05-17 3:20PM EDT | 78.00 | 1.05 | 0.98 | 1.08 | 0.00 | - | 16 | 295 | 13.17% |
| EFA240920P00079000 | 2024-05-20 3:20PM EDT | 79.00 | 1.30 | 1.27 | 1.35 | 0.00 | - | 16 | 24,216 | 12.83% |
| EFA240920P00080000 | 2024-05-20 9:41AM EDT | 80.00 | 1.65 | 1.61 | 1.69 | 0.00 | - | 1 | 7,609 | 12.58% |
| EFA240920P00081000 | 2024-04-09 1:48PM EDT | 81.00 | 3.60 | 2.64 | 2.97 | 0.00 | - | 1 | 2 | 17.01% |
| EFA240920P00083000 | 2024-05-07 1:28PM EDT | 83.00 | 4.53 | 3.05 | 3.35 | 0.00 | - | - | 2 | 13.18% |
| EFA240920P00085000 | 2024-05-15 12:35PM EDT | 85.00 | 4.50 | 4.50 | 5.10 | 0.00 | - | - | 1 | 15.63% |
| EFA240920P00087000 | 2024-04-10 3:54PM EDT | 87.00 | 10.00 | 5.65 | 9.75 | 0.00 | - | 10 | 60 | 34.00% |
