La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 382,22 +1 352,61 (+2,25 %)
iShares China Large-Cap ETF (FXI)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240517C00011000 | 2024-02-08 11:53AM EDT | 11.00 | 11.35 | 10.50 | 14.70 | 0.00 | - | 60 | 55 | 0.00% |
| FXI240517C00018000 | 2024-05-17 10:06AM EDT | 18.00 | 11.25 | 10.10 | 12.45 | +0.20 | +1.81% | 10 | 291 | 1,002.34% |
| FXI240517C00019000 | 2024-04-26 3:27PM EDT | 19.00 | 6.90 | 10.15 | 10.55 | 0.00 | - | 42 | 187 | 368.75% |
| FXI240517C00019500 | 2024-04-25 10:03AM EDT | 19.50 | 5.74 | 7.90 | 11.70 | 0.00 | - | 1 | 7 | 1,093.75% |
| FXI240517C00020000 | 2024-05-17 10:36AM EDT | 20.00 | 9.50 | 9.25 | 9.90 | +2.30 | +31.94% | 9 | 379 | 524.22% |
| FXI240517C00020500 | 2024-04-05 12:48PM EDT | 20.50 | 3.91 | 5.70 | 8.25 | 0.00 | - | 4 | 88 | 0.00% |
| FXI240517C00021000 | 2024-05-17 3:36PM EDT | 21.00 | 8.33 | 8.20 | 9.00 | +3.57 | +75.00% | 101 | 354 | 482.81% |
| FXI240517C00021500 | 2024-05-14 2:23PM EDT | 21.50 | 5.93 | 6.70 | 9.95 | 0.00 | - | 50 | 161 | 543.75% |
| FXI240517C00022000 | 2024-05-16 1:43PM EDT | 22.00 | 7.06 | 7.25 | 8.50 | 0.00 | - | 12 | 152,301 | 530.47% |
| FXI240517C00022500 | 2024-05-16 3:13PM EDT | 22.50 | 6.90 | 6.05 | 7.05 | +0.25 | +3.76% | 2 | 635 | 382.03% |
| FXI240517C00023000 | 2024-05-17 2:13PM EDT | 23.00 | 6.39 | 5.30 | 7.15 | +0.44 | +7.39% | 12 | 5,719 | 548.44% |
| FXI240517C00023500 | 2024-05-17 12:49PM EDT | 23.50 | 5.90 | 5.75 | 5.90 | +0.25 | +4.42% | 6 | 4,142 | 254.69% |
| FXI240517C00024000 | 2024-05-17 3:31PM EDT | 24.00 | 5.30 | 4.00 | 6.55 | +0.13 | +2.51% | 21 | 88,995 | 579.69% |
| FXI240517C00024500 | 2024-05-17 1:55PM EDT | 24.50 | 4.82 | 4.65 | 5.25 | +0.14 | +2.99% | 18 | 22,045 | 242.19% |
| FXI240517C00025000 | 2024-05-17 3:50PM EDT | 25.00 | 4.39 | 3.80 | 4.60 | +0.24 | +5.78% | 342 | 64,997 | 277.34% |
| FXI240517C00025500 | 2024-05-17 3:50PM EDT | 25.50 | 3.89 | 3.65 | 3.90 | +0.03 | +0.78% | 389 | 35,103 | 175.78% |
| FXI240517C00026000 | 2024-05-17 3:57PM EDT | 26.00 | 3.35 | 2.67 | 4.40 | +0.19 | +6.01% | 145 | 38,509 | 208.59% |
| FXI240517C00026500 | 2024-05-17 2:59PM EDT | 26.50 | 2.76 | 2.40 | 3.40 | +0.10 | +3.76% | 105 | 19,125 | 136.72% |
| FXI240517C00027000 | 2024-05-17 3:57PM EDT | 27.00 | 2.32 | 2.18 | 2.47 | +0.22 | +10.48% | 128 | 18,337 | 142.19% |
| FXI240517C00027500 | 2024-05-17 3:59PM EDT | 27.50 | 1.84 | 1.60 | 2.29 | +0.27 | +17.20% | 179 | 31,496 | 112.11% |
| FXI240517C00028000 | 2024-05-17 3:49PM EDT | 28.00 | 1.34 | 1.25 | 1.37 | +0.21 | +18.58% | 1,367 | 55,961 | 65.63% |
| FXI240517C00028500 | 2024-05-17 3:39PM EDT | 28.50 | 0.78 | 0.81 | 0.86 | +0.06 | +8.33% | 196 | 3,006 | 42.19% |
| FXI240517C00029000 | 2024-05-17 3:56PM EDT | 29.00 | 0.34 | 0.31 | 0.38 | +0.04 | +13.33% | 5,330 | 13,796 | 26.95% |
| FXI240517C00030000 | 2024-05-17 11:16AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5,499 | 39,062 | 26.56% |
| FXI240517C00031000 | 2024-05-13 2:06PM EDT | 31.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 277 | 132.03% |
| FXI240517C00032000 | 2024-05-16 1:10PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 160 | 75.00% |
| FXI240517C00033000 | 2024-05-17 12:12PM EDT | 33.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 117 | 173.83% |
| FXI240517C00034000 | 2024-05-10 12:59PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 14 | 128.13% |
| FXI240517C00035000 | 2024-05-16 10:21AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27,109 | 137.50% |
| FXI240517C00037000 | 2023-09-26 9:30AM EDT | 37.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| FXI240517C00040000 | 2024-05-16 9:49AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 347 | 225.00% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240517P00011000 | 2024-03-06 10:30AM EDT | 11.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 884.38% |
| FXI240517P00013000 | 2024-01-17 11:30AM EDT | 13.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 50 | 2,016 | 993.75% |
| FXI240517P00014000 | 2024-04-22 3:49PM EDT | 14.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 512.50% |
| FXI240517P00015000 | 2024-04-24 9:30AM EDT | 15.00 | 0.27 | 0.00 | 0.01 | 0.00 | - | 3 | 104 | 475.00% |
| FXI240517P00016000 | 2024-03-05 1:43PM EDT | 16.00 | 0.02 | 0.00 | 1.04 | 0.00 | - | 20 | 21 | 925.78% |
| FXI240517P00017000 | 2024-05-03 9:47AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 22 | 387.50% |
| FXI240517P00017500 | 2024-05-02 11:04AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 375.00% |
| FXI240517P00018000 | 2024-05-13 11:53AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 346 | 350.00% |
| FXI240517P00018500 | 2024-04-30 3:30PM EDT | 18.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 612.50% |
| FXI240517P00019000 | 2024-04-22 3:30PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,496 | 312.50% |
| FXI240517P00019500 | 2024-05-03 3:57PM EDT | 19.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 99 | 300.00% |
| FXI240517P00020000 | 2024-05-15 10:23AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,549 | 275.00% |
| FXI240517P00020500 | 2024-04-24 9:30AM EDT | 20.50 | 0.26 | 0.00 | 0.01 | 0.00 | - | 40 | 1,002 | 262.50% |
| FXI240517P00021000 | 2024-05-15 12:47PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,272 | 250.00% |
| FXI240517P00021500 | 2024-05-17 12:35PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,423 | 231.25% |
| FXI240517P00022000 | 2024-05-16 1:31PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 278,314 | 212.50% |
| FXI240517P00022500 | 2024-05-17 3:50PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 11,685 | 200.00% |
| FXI240517P00023000 | 2024-05-17 3:50PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 74,854 | 187.50% |
| FXI240517P00023500 | 2024-05-17 12:34PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 22,415 | 168.75% |
| FXI240517P00024000 | 2024-05-14 3:23PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 68,625 | 156.25% |
| FXI240517P00024500 | 2024-05-17 2:12PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 6,555 | 143.75% |
| FXI240517P00025000 | 2024-05-17 2:15PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | -0.25 | -92.59% | 5 | 13,680 | 125.00% |
| FXI240517P00025500 | 2024-05-16 1:57PM EDT | 25.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 7,977 | 112.50% |
| FXI240517P00026000 | 2024-05-17 10:39AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 2,995 | 96.88% |
| FXI240517P00026500 | 2024-05-16 12:47PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,659 | 87.50% |
| FXI240517P00027000 | 2024-05-17 2:22PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 10,917 | 71.88% |
| FXI240517P00027500 | 2024-05-17 3:04PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,489 | 56.25% |
| FXI240517P00028000 | 2024-05-17 11:01AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,012 | 6,586 | 56.25% |
| FXI240517P00028500 | 2024-05-17 11:01AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5,022 | 6,114 | 32.81% |
| FXI240517P00029000 | 2024-05-17 3:49PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.16 | -94.12% | 60 | 107 | 19.53% |
| FXI240517P00030000 | 2024-05-17 1:35PM EDT | 30.00 | 0.57 | 0.47 | 0.83 | -0.39 | -40.62% | 25 | 35 | 66.41% |
| FXI240517P00031000 | 2023-12-29 3:34PM EDT | 31.00 | 6.95 | 6.65 | 10.80 | 0.00 | - | 2 | 0 | 1,271.48% |
| FXI240517P00035000 | 2024-01-04 11:32AM EDT | 35.00 | 11.37 | 11.10 | 15.65 | 0.00 | - | - | 0 | 1,580.27% |
