La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 289,80 +780,85 (+1,27 %)
iShares MSCI Mexico ETF (EWW)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240621C00042000 | 2024-05-10 3:54PM EDT | 42.00 | 26.60 | 20.50 | 25.20 | 0.00 | - | 8 | 4 | 195.61% |
| EWW240621C00049000 | 2023-11-10 11:46AM EDT | 49.00 | 10.30 | 12.70 | 17.40 | 0.00 | - | - | 1 | 122.80% |
| EWW240621C00051000 | 2023-11-10 11:45AM EDT | 51.00 | 8.70 | 11.00 | 15.00 | 0.00 | - | - | 1 | 98.97% |
| EWW240621C00053000 | 2023-11-27 10:49AM EDT | 53.00 | 10.30 | 14.60 | 18.60 | 0.00 | - | 1 | 2 | 169.92% |
| EWW240621C00054000 | 2024-03-06 10:30AM EDT | 54.00 | 13.10 | 14.30 | 18.30 | 0.00 | - | 1 | 2 | 176.00% |
| EWW240621C00055000 | 2024-04-10 10:48AM EDT | 55.00 | 14.20 | 11.40 | 16.00 | 0.00 | - | 22 | 11 | 136.28% |
| EWW240621C00056000 | 2023-11-10 11:53AM EDT | 56.00 | 5.30 | 6.60 | 10.10 | 0.00 | - | - | 4 | 73.63% |
| EWW240621C00057000 | 2024-04-12 9:38AM EDT | 57.00 | 11.40 | 9.40 | 14.00 | 0.00 | - | 1 | 2 | 121.61% |
| EWW240621C00058000 | 2024-05-10 10:39AM EDT | 58.00 | 11.00 | 5.00 | 9.30 | 0.00 | - | 10 | 10 | 87.45% |
| EWW240621C00059000 | 2024-05-20 9:30AM EDT | 59.00 | 10.40 | 4.00 | 8.00 | 0.00 | - | 10 | 491 | 75.05% |
| EWW240621C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 7.35 | 4.00 | 8.30 | 0.00 | - | 3 | 31 | 52.00% |
| EWW240621C00061000 | 2024-05-01 12:14PM EDT | 61.00 | 5.65 | 2.50 | 5.50 | 0.00 | - | 2 | 2 | 52.78% |
| EWW240621C00062000 | 2024-05-29 9:30AM EDT | 62.00 | 3.30 | 2.80 | 4.00 | 0.00 | - | 1 | 22 | 37.26% |
| EWW240621C00063000 | 2024-05-31 3:43PM EDT | 63.00 | 2.50 | 1.15 | 3.70 | -0.40 | -13.79% | 14 | 61 | 43.19% |
| EWW240621C00064000 | 2024-05-30 3:49PM EDT | 64.00 | 1.90 | 0.80 | 2.45 | 0.00 | - | 3 | 66 | 31.91% |
| EWW240621C00065000 | 2024-05-31 3:47PM EDT | 65.00 | 1.31 | 0.95 | 1.45 | -0.29 | -18.13% | 5,785 | 4,888 | 24.12% |
| EWW240621C00066000 | 2024-05-31 3:41PM EDT | 66.00 | 0.90 | 0.60 | 1.00 | 0.00 | - | 60 | 336 | 23.73% |
| EWW240621C00067000 | 2024-05-31 1:25PM EDT | 67.00 | 0.67 | 0.00 | 2.60 | +0.15 | +28.85% | 14 | 183 | 56.32% |
| EWW240621C00068000 | 2024-05-31 3:35PM EDT | 68.00 | 0.49 | 0.20 | 0.55 | +0.08 | +19.51% | 2,503 | 4,086 | 26.10% |
| EWW240621C00069000 | 2024-05-31 2:23PM EDT | 69.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 2,014 | 2,666 | 38.72% |
| EWW240621C00070000 | 2024-05-31 3:44PM EDT | 70.00 | 0.18 | 0.05 | 0.25 | +0.01 | +5.88% | 2 | 1,747 | 26.66% |
| EWW240621C00071000 | 2024-05-31 1:39PM EDT | 71.00 | 0.18 | 0.05 | 0.20 | +0.08 | +80.00% | 6 | 1,672 | 28.32% |
| EWW240621C00072000 | 2024-05-31 3:35PM EDT | 72.00 | 0.17 | 0.00 | 0.20 | +0.04 | +30.77% | 2 | 5,213 | 31.45% |
| EWW240621C00073000 | 2024-05-22 9:38AM EDT | 73.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 1,144 | 56.69% |
| EWW240621C00074000 | 2024-05-30 10:22AM EDT | 74.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1 | 1,037 | 46.39% |
| EWW240621C00075000 | 2024-05-31 10:47AM EDT | 75.00 | 0.08 | 0.00 | 1.45 | -0.35 | -81.40% | 1 | 109 | 57.42% |
| EWW240621C00076000 | 2024-04-12 9:30AM EDT | 76.00 | 1.18 | 0.00 | 0.30 | 0.00 | - | 6 | 84 | 47.41% |
| EWW240621C00077000 | 2024-03-15 11:08AM EDT | 77.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 6 | 24 | 48.15% |
| EWW240621C00078000 | 2024-04-17 10:16AM EDT | 78.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 10 | 76.95% |
| EWW240621C00079000 | 2024-05-01 9:30AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EWW240621C00080000 | 2024-04-29 11:36AM EDT | 80.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 80.91% |
| EWW240621C00084000 | 2024-02-21 10:32AM EDT | 84.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | - | 5 | 94.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWW240621P00027000 | 2023-12-06 3:22PM EDT | 27.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 271.09% |
| EWW240621P00034000 | 2024-01-24 10:30AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 11 | 163.48% |
| EWW240621P00035000 | 2024-01-26 10:30AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 157.03% |
| EWW240621P00036000 | 2024-02-13 10:30AM EDT | 36.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 11 | 193.85% |
| EWW240621P00039000 | 2024-02-20 10:30AM EDT | 39.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 11 | 172.27% |
| EWW240621P00044000 | 2024-01-05 10:30AM EDT | 44.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 101.27% |
| EWW240621P00046000 | 2024-05-01 10:22AM EDT | 46.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 127.25% |
| EWW240621P00047000 | 2024-05-03 11:56AM EDT | 47.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 13 | 121.29% |
| EWW240621P00048000 | 2024-05-03 11:59AM EDT | 48.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 36 | 46 | 115.43% |
| EWW240621P00049000 | 2024-05-03 11:57AM EDT | 49.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 18 | 29 | 109.57% |
| EWW240621P00050000 | 2024-05-31 9:52AM EDT | 50.00 | 0.13 | 0.00 | 0.25 | +0.08 | +160.00% | 2 | 41 | 61.13% |
| EWW240621P00052000 | 2024-03-13 11:02AM EDT | 52.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 3 | 10 | 80.57% |
| EWW240621P00053000 | 2024-04-23 3:21PM EDT | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| EWW240621P00054000 | 2024-03-11 1:05PM EDT | 54.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 76.51% |
| EWW240621P00055000 | 2024-05-30 11:50AM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 493 | 48.93% |
| EWW240621P00056000 | 2024-04-19 1:45PM EDT | 56.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 12.50% |
| EWW240621P00057000 | 2024-05-21 9:31AM EDT | 57.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 1 | 28 | 67.43% |
| EWW240621P00058000 | 2024-05-30 12:04PM EDT | 58.00 | 0.23 | 0.00 | 2.40 | 0.00 | - | 2 | 46 | 62.40% |
| EWW240621P00059000 | 2024-05-29 2:39PM EDT | 59.00 | 0.31 | 0.15 | 0.45 | 0.00 | - | 3 | 82 | 38.57% |
| EWW240621P00060000 | 2024-05-31 2:11PM EDT | 60.00 | 0.40 | 0.10 | 1.10 | -0.05 | -11.11% | 3 | 3,497 | 48.88% |
| EWW240621P00061000 | 2024-05-31 2:14PM EDT | 61.00 | 0.57 | 0.30 | 0.65 | -0.03 | -5.00% | 14 | 179 | 33.74% |
| EWW240621P00062000 | 2024-05-31 1:39PM EDT | 62.00 | 0.78 | 0.65 | 0.90 | +0.09 | +13.04% | 11 | 365 | 33.45% |
| EWW240621P00063000 | 2024-05-31 10:09AM EDT | 63.00 | 1.15 | 0.80 | 1.30 | -0.11 | -8.73% | 4 | 3,027 | 34.57% |
| EWW240621P00064000 | 2024-05-31 1:25PM EDT | 64.00 | 1.49 | 1.10 | 1.90 | -0.19 | -11.31% | 7 | 709 | 37.67% |
| EWW240621P00065000 | 2024-05-31 3:49PM EDT | 65.00 | 1.90 | 1.60 | 2.95 | -0.35 | -15.56% | 4 | 1,292 | 46.68% |
| EWW240621P00066000 | 2024-05-31 1:44PM EDT | 66.00 | 2.63 | 1.95 | 3.20 | +0.53 | +25.24% | 2 | 551 | 41.75% |
| EWW240621P00067000 | 2024-05-31 1:07PM EDT | 67.00 | 3.34 | 2.05 | 3.50 | +0.32 | +10.60% | 4 | 6,297 | 36.45% |
| EWW240621P00068000 | 2024-05-30 10:13AM EDT | 68.00 | 4.77 | 3.40 | 4.30 | +0.27 | +6.00% | 3 | 84 | 38.45% |
| EWW240621P00069000 | 2024-05-31 2:13PM EDT | 69.00 | 5.18 | 2.95 | 6.90 | +0.29 | +5.93% | 1 | 226 | 71.29% |
| EWW240621P00070000 | 2024-05-28 10:51AM EDT | 70.00 | 4.70 | 3.60 | 7.90 | 0.00 | - | 2 | 19 | 76.64% |
| EWW240621P00071000 | 2024-05-24 3:48PM EDT | 71.00 | 5.80 | 4.90 | 8.80 | 0.00 | - | 1 | 3 | 79.98% |
| EWW240621P00072000 | 2024-05-28 12:51PM EDT | 72.00 | 6.80 | 5.50 | 9.90 | 0.00 | - | 1 | 90 | 86.57% |
| EWW240621P00073000 | 2024-05-20 9:38AM EDT | 73.00 | 4.90 | 6.50 | 10.90 | 0.00 | - | 1 | 1 | 91.24% |
| EWW240621P00074000 | 2024-05-20 9:38AM EDT | 74.00 | 5.80 | 7.50 | 11.90 | 0.00 | - | 60 | 86 | 50.64% |
| EWW240621P00076000 | 2024-05-20 9:38AM EDT | 76.00 | 7.70 | 9.50 | 14.20 | 0.00 | - | 1 | 0 | 61.43% |
| EWW240621P00077000 | 2024-05-20 9:38AM EDT | 77.00 | 8.70 | 10.50 | 15.20 | 0.00 | - | 1 | 2 | 64.75% |
| EWW240621P00078000 | 2024-05-20 9:38AM EDT | 78.00 | 9.70 | 11.50 | 16.20 | 0.00 | - | - | 1 | 67.92% |
