Marchés français ouverture 6 h 44 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 0,00 (0,00 %) EUR/USD
1,0860 +0,0001 (+0,01 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 610,18 -1 027,39 (-1,57 %)
iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA250117C00030000 | 2024-03-22 11:02AM EDT | 30.00 | 49.93 | 44.00 | 48.65 | 0.00 | - | 1 | 4 | 0.00% |
| EFA250117C00035000 | 2023-01-27 10:44AM EDT | 35.00 | 37.60 | 32.50 | 37.50 | 0.00 | - | 1 | 3 | 0.00% |
| EFA250117C00040000 | 2024-03-27 2:10PM EDT | 40.00 | 40.27 | 37.70 | 39.90 | 0.00 | - | 3 | 40 | 0.00% |
| EFA250117C00045000 | 2023-07-10 10:44AM EDT | 45.00 | 28.03 | 28.10 | 30.95 | 0.00 | - | 1 | 2 | 0.00% |
| EFA250117C00048000 | 2023-07-19 3:53PM EDT | 48.00 | 28.40 | 22.90 | 26.30 | 0.00 | - | 6 | 15 | 0.00% |
| EFA250117C00050000 | 2024-01-04 4:26PM EDT | 50.00 | 25.77 | 24.65 | 28.45 | 0.00 | - | 7 | 88 | 0.00% |
| EFA250117C00051000 | 2024-01-30 1:49PM EDT | 51.00 | 25.70 | 24.55 | 29.50 | 0.00 | - | 5 | 12 | 0.00% |
| EFA250117C00053000 | 2024-04-02 3:27PM EDT | 53.00 | 26.73 | 23.50 | 27.55 | 0.00 | - | 6 | 0 | 0.00% |
| EFA250117C00054000 | 2023-06-12 12:28PM EDT | 54.00 | 20.40 | 19.50 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
| EFA250117C00055000 | 2024-04-16 4:12PM EDT | 55.00 | 22.20 | 24.85 | 28.85 | 0.00 | - | 1 | 70 | 49.30% |
| EFA250117C00056000 | 2023-12-19 12:27PM EDT | 56.00 | 20.20 | 17.00 | 21.95 | 0.00 | - | 4 | 5 | 0.00% |
| EFA250117C00058000 | 2024-03-07 10:30AM EDT | 58.00 | 21.75 | 19.50 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| EFA250117C00059000 | 2022-11-22 12:04PM EDT | 59.00 | 11.70 | 10.55 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| EFA250117C00060000 | 2024-05-14 11:19AM EDT | 60.00 | 21.50 | 20.00 | 24.00 | 0.00 | - | 750 | 6,537 | 42.33% |
| EFA250117C00061000 | 2023-05-31 2:43PM EDT | 61.00 | 14.00 | 13.50 | 18.50 | 0.00 | - | 9 | 11 | 0.00% |
| EFA250117C00062000 | 2023-06-14 9:35AM EDT | 62.00 | 15.88 | 14.10 | 19.00 | 0.00 | - | 1 | 1 | 0.00% |
| EFA250117C00063000 | 2024-05-16 3:58PM EDT | 63.00 | 19.23 | 17.15 | 20.40 | 0.00 | - | 15 | 1,727 | 33.81% |
| EFA250117C00064000 | 2024-03-13 9:35AM EDT | 64.00 | 15.00 | 14.00 | 17.00 | 0.00 | - | 7 | 4 | 0.00% |
| EFA250117C00065000 | 2024-01-31 1:37PM EDT | 65.00 | 13.42 | 0.00 | 16.55 | 0.00 | - | 13 | 32 | 0.00% |
| EFA250117C00067000 | 2024-05-14 2:34PM EDT | 67.00 | 14.70 | 14.40 | 16.80 | 0.00 | - | 1,000 | 1,031 | 30.57% |
| EFA250117C00068000 | 2023-02-24 4:32PM EDT | 68.00 | 8.70 | 5.95 | 10.50 | 0.00 | - | 5 | 4 | 0.00% |
| EFA250117C00069000 | 2024-04-11 10:30AM EDT | 69.00 | 10.75 | 11.85 | 14.05 | 0.00 | - | 1 | 1 | 23.37% |
| EFA250117C00070000 | 2024-05-20 10:42AM EDT | 70.00 | 13.12 | 11.40 | 14.10 | 0.00 | - | 10 | 13,273 | 27.81% |
| EFA250117C00071000 | 2024-03-28 11:25AM EDT | 71.00 | 11.09 | 7.90 | 10.50 | 0.00 | - | 3 | 7 | 0.00% |
| EFA250117C00072000 | 2023-11-21 1:17PM EDT | 72.00 | 5.85 | 7.45 | 8.15 | 0.00 | - | 17 | 12 | 0.00% |
| EFA250117C00073000 | 2024-05-14 11:19AM EDT | 73.00 | 9.85 | 9.45 | 11.50 | 0.00 | - | 350 | 566 | 25.24% |
| EFA250117C00074000 | 2024-05-02 3:42PM EDT | 74.00 | 6.95 | 8.15 | 10.70 | 0.00 | - | 3 | 520 | 24.61% |
| EFA250117C00075000 | 2024-05-15 3:23PM EDT | 75.00 | 8.92 | 7.35 | 9.85 | 0.00 | - | 1 | 16,385 | 23.68% |
| EFA250117C00076000 | 2024-05-06 2:31PM EDT | 76.00 | 6.49 | 6.55 | 8.95 | 0.00 | - | 1 | 635 | 22.50% |
| EFA250117C00077000 | 2024-05-10 3:47PM EDT | 77.00 | 6.27 | 5.70 | 8.20 | 0.00 | - | 4 | 340 | 21.90% |
| EFA250117C00078000 | 2024-05-08 3:40PM EDT | 78.00 | 5.05 | 5.00 | 7.25 | 0.00 | - | 1 | 357 | 20.40% |
| EFA250117C00079000 | 2024-05-10 2:27PM EDT | 79.00 | 4.86 | 4.40 | 6.75 | 0.00 | - | 4 | 1,013 | 20.64% |
| EFA250117C00080000 | 2024-05-16 11:37AM EDT | 80.00 | 5.00 | 3.75 | 6.10 | 0.00 | - | 4 | 34,187 | 20.17% |
| EFA250117C00081000 | 2024-05-15 2:36PM EDT | 81.00 | 4.50 | 3.15 | 5.55 | 0.00 | - | 1 | 9,130 | 19.97% |
| EFA250117C00082000 | 2024-05-15 10:30AM EDT | 82.00 | 3.64 | 3.15 | 4.85 | 0.00 | - | 2 | 48 | 19.10% |
| EFA250117C00083000 | 2024-05-15 10:30AM EDT | 83.00 | 3.14 | 2.24 | 4.30 | 0.00 | - | 3 | 22 | 18.69% |
| EFA250117C00084000 | 2024-04-25 3:47PM EDT | 84.00 | 1.46 | 1.97 | 4.00 | 0.00 | - | 1 | 7 | 19.10% |
| EFA250117C00085000 | 2024-05-16 3:58PM EDT | 85.00 | 2.06 | 1.52 | 2.35 | -0.19 | -8.44% | 1 | 19,621 | 14.16% |
| EFA250117C00086000 | 2024-04-30 3:45PM EDT | 86.00 | 0.96 | 1.33 | 1.93 | 0.00 | - | 2 | 5,003 | 13.75% |
| EFA250117C00087000 | 2024-05-15 9:30AM EDT | 87.00 | 1.46 | 0.77 | 2.47 | 0.00 | - | - | 30 | 17.19% |
| EFA250117C00090000 | 2024-05-21 10:28AM EDT | 90.00 | 0.78 | 0.12 | 1.00 | +0.11 | +16.42% | 3 | 682 | 13.77% |
| EFA250117C00095000 | 2024-03-15 9:37AM EDT | 95.00 | 0.85 | 0.00 | 0.45 | 0.00 | - | 4 | 124 | 14.26% |
| EFA250117C00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 6.25% |
| EFA250117C00105000 | 2023-02-13 10:55AM EDT | 105.00 | 0.30 | 0.00 | 4.45 | 0.00 | - | - | 2 | 43.18% |
| EFA250117C00110000 | 2023-05-19 2:42PM EDT | 110.00 | 0.13 | 0.00 | 2.33 | 0.00 | - | 13 | 11 | 36.72% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA250117P00030000 | 2023-07-06 12:58PM EDT | 30.00 | 0.20 | 0.20 | 5.00 | 0.00 | - | 4 | 40 | 108.23% |
| EFA250117P00035000 | 2024-03-28 1:17PM EDT | 35.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 20 | 30 | 72.95% |
| EFA250117P00040000 | 2023-01-09 10:53AM EDT | 40.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | - | 15 | 80.21% |
| EFA250117P00045000 | 2023-01-17 10:39AM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| EFA250117P00048000 | 2023-01-23 10:48AM EDT | 48.00 | 1.20 | 0.31 | 3.20 | 0.00 | - | 10 | 146 | 56.69% |
| EFA250117P00049000 | 2023-01-26 10:45AM EDT | 49.00 | 1.20 | 0.33 | 2.58 | 0.00 | - | 5 | 46 | 51.98% |
| EFA250117P00050000 | 2024-03-14 12:47PM EDT | 50.00 | 0.26 | 0.00 | 2.32 | 0.00 | - | 12 | 696 | 58.28% |
| EFA250117P00051000 | 2023-05-23 2:21PM EDT | 51.00 | 1.27 | 0.40 | 1.93 | 0.00 | - | 5 | 15 | 53.15% |
| EFA250117P00052000 | 2023-05-25 10:38AM EDT | 52.00 | 1.49 | 0.85 | 1.74 | 0.00 | - | 5 | 45 | 49.81% |
| EFA250117P00053000 | 2024-02-02 12:27PM EDT | 53.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 8 | 18 | 54.42% |
| EFA250117P00054000 | 2023-05-02 3:24PM EDT | 54.00 | 1.63 | 1.16 | 2.17 | 0.00 | - | 5 | 11 | 50.13% |
| EFA250117P00055000 | 2023-09-29 3:29PM EDT | 55.00 | 1.81 | 1.60 | 2.16 | 0.00 | - | 11 | 11,014 | 48.41% |
| EFA250117P00056000 | 2024-02-15 1:51PM EDT | 56.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 65.63% |
| EFA250117P00057000 | 2023-09-06 10:31AM EDT | 57.00 | 1.46 | 1.63 | 2.72 | 0.00 | - | 5 | 12 | 49.19% |
| EFA250117P00058000 | 2024-01-23 3:48PM EDT | 58.00 | 0.88 | 0.01 | 2.53 | 0.00 | - | 1 | 259 | 46.23% |
| EFA250117P00059000 | 2023-12-13 12:38PM EDT | 59.00 | 1.14 | 0.04 | 5.00 | 0.00 | - | 69 | 84 | 59.74% |
| EFA250117P00060000 | 2024-05-14 11:19AM EDT | 60.00 | 0.48 | 0.00 | 1.52 | 0.00 | - | 750 | 55,207 | 35.86% |
| EFA250117P00061000 | 2023-07-10 12:24PM EDT | 61.00 | 2.22 | 1.53 | 2.57 | 0.00 | - | 5 | 15 | 41.70% |
| EFA250117P00062000 | 2024-04-29 3:43PM EDT | 62.00 | 0.11 | 0.16 | 1.63 | 0.00 | - | 1 | 77 | 33.86% |
| EFA250117P00063000 | 2024-05-06 2:31PM EDT | 63.00 | 0.50 | 0.15 | 0.85 | 0.00 | - | 1 | 25 | 26.39% |
| EFA250117P00064000 | 2024-03-11 11:22AM EDT | 64.00 | 1.33 | 0.01 | 0.95 | 0.00 | - | 1 | 103 | 26.03% |
| EFA250117P00065000 | 2024-05-06 11:01AM EDT | 65.00 | 0.62 | 0.00 | 1.33 | 0.00 | - | 3 | 21,271 | 27.65% |
| EFA250117P00066000 | 2024-01-19 5:03PM EDT | 66.00 | 2.18 | 0.02 | 2.87 | 0.00 | - | 165 | 1,442 | 35.69% |
| EFA250117P00067000 | 2024-05-14 2:35PM EDT | 67.00 | 0.67 | 0.00 | 2.08 | 0.00 | - | 1,000 | 1,316 | 29.71% |
| EFA250117P00068000 | 2024-05-14 9:49AM EDT | 68.00 | 0.79 | 0.00 | 1.37 | 0.00 | - | 1 | 56 | 24.01% |
| EFA250117P00069000 | 2024-02-13 2:40PM EDT | 69.00 | 2.12 | 0.73 | 4.45 | 0.00 | - | 20 | 8,045 | 38.90% |
| EFA250117P00070000 | 2024-05-20 10:23AM EDT | 70.00 | 0.71 | 0.10 | 1.02 | 0.00 | - | 4 | 35,755 | 19.23% |
| EFA250117P00071000 | 2024-04-19 2:04PM EDT | 71.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EFA250117P00072000 | 2024-05-14 9:49AM EDT | 72.00 | 1.30 | 0.30 | 1.20 | 0.00 | - | 5 | 183 | 17.87% |
| EFA250117P00073000 | 2024-05-14 11:19AM EDT | 73.00 | 1.62 | 0.45 | 2.11 | 0.00 | - | 350 | 5,589 | 21.35% |
| EFA250117P00074000 | 2024-05-16 12:26PM EDT | 74.00 | 1.20 | 0.52 | 1.97 | 0.00 | - | 4 | 28 | 19.25% |
| EFA250117P00075000 | 2024-05-14 10:35AM EDT | 75.00 | 1.60 | 0.61 | 2.03 | 0.00 | - | 5 | 25,315 | 18.10% |
| EFA250117P00076000 | 2024-04-19 2:04PM EDT | 76.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8,070 | 1.56% |
| EFA250117P00077000 | 2024-05-07 3:34PM EDT | 77.00 | 2.33 | 0.96 | 2.72 | 0.00 | - | 1 | 5 | 18.13% |
| EFA250117P00078000 | 2024-05-21 11:27AM EDT | 78.00 | 1.93 | 1.22 | 2.90 | -1.87 | -49.21% | 5,000 | 10 | 17.27% |
| EFA250117P00079000 | 2024-05-10 3:33PM EDT | 79.00 | 2.71 | 1.53 | 2.97 | 0.00 | - | 1 | 13 | 15.88% |
| EFA250117P00080000 | 2024-05-21 11:40AM EDT | 80.00 | 2.62 | 1.82 | 3.40 | -0.38 | -12.67% | 4,000 | 6,359 | 15.82% |
| EFA250117P00081000 | 2024-05-14 2:46PM EDT | 81.00 | 3.31 | 2.26 | 4.30 | 0.00 | - | 1 | 1 | 17.40% |
| EFA250117P00082000 | 2024-05-15 3:31PM EDT | 82.00 | 3.35 | 2.17 | 4.70 | 0.00 | - | 1 | 7,001 | 16.93% |
| EFA250117P00084000 | 2024-05-10 9:47AM EDT | 84.00 | 5.14 | 3.15 | 5.75 | 0.00 | - | 4 | 0 | 16.53% |
| EFA250117P00085000 | 2024-05-20 10:23AM EDT | 85.00 | 4.97 | 3.80 | 6.30 | 0.00 | - | 4 | 51 | 16.22% |
| EFA250117P00090000 | 2023-06-08 11:42AM EDT | 90.00 | 18.00 | 16.50 | 21.50 | 0.00 | - | 1 | 0 | 52.20% |
| EFA250117P00095000 | 2023-05-05 1:16PM EDT | 95.00 | 21.97 | 21.00 | 26.00 | 0.00 | - | 1 | 1 | 56.13% |
| EFA250117P00105000 | 2023-03-30 2:38PM EDT | 105.00 | 33.95 | 27.30 | 37.25 | 0.00 | - | - | 0 | 61.19% |
