La bourse ferme dans 2 h 51 min
CAC 40
7 609,50 +37,93 (+0,50 %) Euro Stoxx 50
4 903,11 +22,69 (+0,46 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0732 -0,0003 (-0,03 %) Gold future
2 326,50 -2,50 (-0,11 %) Bitcoin EUR
60 672,27 -430,51 (-0,70 %)
iShares China Large-Cap ETF (FXI)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240621C00009850 | 2024-05-16 3:59PM EDT | 9.85 | 19.32 | 16.20 | 17.20 | 0.00 | - | 100 | 0 | 453.13% |
| FXI240621C00010000 | 2023-05-24 11:34AM EDT | 10.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI240621C00010850 | 2024-06-10 3:28PM EDT | 10.85 | 15.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FXI240621C00012850 | 2024-02-29 11:42AM EDT | 12.85 | 10.75 | 9.30 | 13.75 | 0.00 | - | 1 | 0 | 381.25% |
| FXI240621C00013850 | 2023-10-25 10:14AM EDT | 13.85 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FXI240621C00014850 | 2024-06-10 3:28PM EDT | 14.85 | 11.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FXI240621C00015850 | 2024-04-30 10:51AM EDT | 15.85 | 9.50 | 9.10 | 13.05 | 0.00 | - | 1 | 0 | 394.14% |
| FXI240621C00016000 | 2023-05-31 10:43AM EDT | 16.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FXI240621C00016850 | 2024-02-15 3:52PM EDT | 16.85 | 6.25 | 5.30 | 9.55 | 0.00 | - | 1 | 0 | 0.00% |
| FXI240621C00017000 | 2023-06-05 9:35AM EDT | 17.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FXI240621C00018850 | 2024-06-12 10:24AM EDT | 18.85 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| FXI240621C00019850 | 2024-06-10 3:28PM EDT | 19.85 | 6.20 | 0.00 | 0.00 | 0.00 | - | 100 | 1 | 0.00% |
| FXI240621C00020000 | 2024-06-14 10:47AM EDT | 20.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| FXI240621C00020850 | 2024-06-10 3:28PM EDT | 20.85 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2,500 | 0 | 0.00% |
| FXI240621C00021000 | 2024-05-31 10:12AM EDT | 21.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| FXI240621C00021500 | 2024-06-13 11:02AM EDT | 21.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| FXI240621C00021850 | 2024-06-14 10:50AM EDT | 21.85 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,506 | 0.00% |
| FXI240621C00022000 | 2024-06-12 10:24AM EDT | 22.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 112 | 337 | 0.00% |
| FXI240621C00022500 | 2024-06-13 11:03AM EDT | 22.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| FXI240621C00022850 | 2024-06-17 1:36PM EDT | 22.85 | 3.59 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| FXI240621C00023000 | 2024-06-13 12:16PM EDT | 23.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 0.00% |
| FXI240621C00023850 | 2024-06-12 1:45PM EDT | 23.85 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| FXI240621C00024000 | 2024-06-17 2:36PM EDT | 24.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 7 | 908 | 0.00% |
| FXI240621C00024500 | 2024-06-13 2:18PM EDT | 24.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| FXI240621C00024850 | 2024-06-11 12:09PM EDT | 24.85 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 2,317 | 0.00% |
| FXI240621C00025000 | 2024-06-17 3:29PM EDT | 25.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 194 | 5,177 | 0.00% |
| FXI240621C00025500 | 2024-06-14 1:13PM EDT | 25.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 50 | 77 | 0.00% |
| FXI240621C00025850 | 2024-06-14 3:18PM EDT | 25.85 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 28,867 | 0.00% |
| FXI240621C00026000 | 2024-06-17 3:54PM EDT | 26.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 159 | 53,750 | 0.00% |
| FXI240621C00026500 | 2024-06-17 3:47PM EDT | 26.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,518 | 12,352 | 0.05% |
| FXI240621C00026850 | 2024-06-17 2:26PM EDT | 26.85 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,134 | 38,269 | 3.13% |
| FXI240621C00027000 | 2024-06-17 3:55PM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,559 | 32,871 | 6.25% |
| FXI240621C00027500 | 2024-06-17 11:01AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 205 | 1,348 | 12.50% |
| FXI240621C00027850 | 2024-06-17 2:26PM EDT | 27.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 36,788 | 12.50% |
| FXI240621C00028000 | 2024-06-17 3:59PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 429 | 114,456 | 12.50% |
| FXI240621C00028500 | 2024-06-17 1:58PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 8,998 | 25.00% |
| FXI240621C00028850 | 2024-06-17 11:44AM EDT | 28.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 11,706 | 25.00% |
| FXI240621C00029000 | 2024-06-17 3:29PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 127,613 | 25.00% |
| FXI240621C00029500 | 2024-06-14 12:19PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8,956 | 25.00% |
| FXI240621C00029850 | 2024-06-17 9:30AM EDT | 29.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29,629 | 25.00% |
| FXI240621C00030000 | 2024-06-17 11:29AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 60,431 | 25.00% |
| FXI240621C00030850 | 2024-06-10 9:52AM EDT | 30.85 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 9,747 | 50.00% |
| FXI240621C00031000 | 2024-06-13 2:09PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13,539 | 50.00% |
| FXI240621C00031850 | 2024-06-05 11:35AM EDT | 31.85 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 691 | 50.00% |
| FXI240621C00032000 | 2024-06-11 10:56AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 20,841 | 50.00% |
| FXI240621C00032850 | 2024-05-23 9:40AM EDT | 32.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,195 | 50.00% |
| FXI240621C00033000 | 2024-06-05 10:37AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,160 | 50.00% |
| FXI240621C00033850 | 2024-05-17 1:28PM EDT | 33.85 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 205 | 178.91% |
| FXI240621C00034000 | 2024-05-29 1:20PM EDT | 34.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 1,667 | 50.00% |
| FXI240621C00034850 | 2024-03-19 10:07AM EDT | 34.85 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 202 | 193.75% |
| FXI240621C00035000 | 2024-05-17 9:50AM EDT | 35.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 10 | 40 | 195.70% |
| FXI240621C00035850 | 2024-01-29 3:59PM EDT | 35.85 | 0.03 | 0.00 | 0.35 | 0.00 | - | 5 | 66 | 191.02% |
| FXI240621C00036000 | 2023-05-19 2:35PM EDT | 36.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 50.00% |
| FXI240621C00036850 | 2024-02-06 11:08AM EDT | 36.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 273 | 221.09% |
| FXI240621C00037850 | 2024-01-04 2:18PM EDT | 37.85 | 0.50 | 0.00 | 0.50 | 0.00 | - | 26 | 33 | 233.98% |
| FXI240621C00038000 | 2023-04-17 1:21PM EDT | 38.00 | 1.01 | 0.41 | 0.98 | 0.00 | - | 2 | 12 | 311.33% |
| FXI240621C00038850 | 2023-12-06 10:49AM EDT | 38.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 246.09% |
| FXI240621C00039000 | 2023-05-18 9:56AM EDT | 39.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| FXI240621C00039850 | 2023-12-26 10:30AM EDT | 39.85 | 0.06 | 0.00 | 0.35 | 0.00 | - | 10 | 131 | 239.06% |
| FXI240621C00040000 | 2023-04-13 9:35AM EDT | 40.00 | 0.75 | 0.15 | 0.59 | 0.00 | - | 2 | 101 | 285.16% |
| FXI240621C00040850 | 2024-03-22 9:36AM EDT | 40.85 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 171.88% |
| FXI240621C00041000 | 2023-03-31 9:32AM EDT | 41.00 | 0.69 | 0.18 | 0.54 | 0.00 | - | 1 | 4 | 294.92% |
| FXI240621C00041850 | 2023-12-07 10:30AM EDT | 41.85 | 0.07 | 0.00 | 0.75 | 0.00 | - | 16 | 17 | 307.81% |
| FXI240621C00042850 | 2023-08-14 12:20PM EDT | 42.85 | 0.17 | 0.07 | 0.13 | 0.00 | - | - | 176 | 244.53% |
| FXI240621C00043850 | 2024-06-03 1:32PM EDT | 43.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 46,931 | 50.00% |
| FXI240621C00044850 | 2024-06-03 1:32PM EDT | 44.85 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 50.00% |
| FXI240621C00045000 | 2023-05-24 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 50.00% |
| FXI240621C00045850 | 2023-12-07 10:30AM EDT | 45.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 16 | 24 | 321.09% |
| FXI240621C00046000 | 2023-03-14 10:54AM EDT | 46.00 | 0.30 | 0.12 | 0.50 | 0.00 | - | 2 | 4 | 337.50% |
| FXI240621C00046850 | 2023-10-04 10:08AM EDT | 46.85 | 0.05 | 0.00 | 0.17 | 0.00 | - | 40 | 250 | 271.88% |
| FXI240621C00047000 | 2023-02-03 4:36PM EDT | 47.00 | 0.55 | 0.06 | 0.92 | 0.00 | - | 5 | 8 | 385.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240621P00009850 | 2023-12-27 4:55PM EDT | 9.85 | 0.02 | 0.00 | 0.50 | 0.00 | - | 70 | 5,111 | 604.69% |
| FXI240621P00010000 | 2023-05-31 2:47PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FXI240621P00010850 | 2023-09-11 10:40AM EDT | 10.85 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 11 | 443.75% |
| FXI240621P00013850 | 2023-07-25 10:16AM EDT | 13.85 | 0.14 | 0.01 | 1.51 | 0.00 | - | 2 | 2 | 564.84% |
| FXI240621P00014850 | 2024-03-22 12:41PM EDT | 14.85 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 238 | 326.56% |
| FXI240621P00015000 | 2022-11-02 3:20PM EDT | 15.00 | 2.52 | 0.20 | 4.15 | 0.00 | - | - | 4 | 770.70% |
| FXI240621P00015850 | 2024-02-02 10:44AM EDT | 15.85 | 0.13 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 412.89% |
| FXI240621P00016850 | 2024-04-12 1:36PM EDT | 16.85 | 0.01 | 0.00 | 0.15 | 0.00 | - | 9 | 90 | 239.84% |
| FXI240621P00017850 | 2024-04-09 2:29PM EDT | 17.85 | 0.03 | 0.00 | 0.05 | 0.00 | - | 55 | 3,286 | 178.13% |
| FXI240621P00018850 | 2024-06-17 3:29PM EDT | 18.85 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 40,697 | 50.00% |
| FXI240621P00019850 | 2024-06-11 9:31AM EDT | 19.85 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,608 | 50.00% |
| FXI240621P00020000 | 2024-06-13 10:29AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 35,623 | 50.00% |
| FXI240621P00020850 | 2024-04-30 12:00PM EDT | 20.85 | 0.06 | 0.00 | 0.49 | 0.00 | - | 1 | 3,898 | 187.11% |
| FXI240621P00021000 | 2024-06-14 1:45PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 17,235 | 50.00% |
| FXI240621P00021850 | 2024-06-17 3:29PM EDT | 21.85 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21,667 | 50.00% |
| FXI240621P00022000 | 2024-06-11 12:17PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 16,053 | 50.00% |
| FXI240621P00022500 | 2024-06-14 12:51PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| FXI240621P00022850 | 2024-06-11 10:00AM EDT | 22.85 | 0.02 | 0.00 | 0.00 | 0.00 | - | 439 | 6,383 | 50.00% |
| FXI240621P00023000 | 2024-06-14 1:45PM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 44,132 | 25.00% |
| FXI240621P00023500 | 2024-06-17 10:16AM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| FXI240621P00023850 | 2024-06-17 11:44AM EDT | 23.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 505 | 23,910 | 25.00% |
| FXI240621P00024000 | 2024-06-17 1:47PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 255 | 20,645 | 25.00% |
| FXI240621P00024500 | 2024-06-10 10:39AM EDT | 24.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| FXI240621P00024850 | 2024-06-14 3:18PM EDT | 24.85 | 0.03 | 0.00 | 0.00 | 0.00 | - | 187 | 6,501 | 12.50% |
| FXI240621P00025000 | 2024-06-17 1:11PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 18,632 | 12.50% |
| FXI240621P00025500 | 2024-06-17 12:14PM EDT | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 579 | 12.50% |
| FXI240621P00025850 | 2024-06-14 3:54PM EDT | 25.85 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,446 | 14,183 | 6.25% |
| FXI240621P00026000 | 2024-06-17 3:25PM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,060 | 27,946 | 6.25% |
| FXI240621P00026500 | 2024-06-17 3:38PM EDT | 26.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 38 | 14,617 | 0.05% |
| FXI240621P00026850 | 2024-06-17 12:20PM EDT | 26.85 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 23,728 | 0.00% |
| FXI240621P00027000 | 2024-06-17 3:47PM EDT | 27.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 44 | 11,954 | 0.00% |
| FXI240621P00027500 | 2024-06-17 12:14PM EDT | 27.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 1,025 | 0.00% |
| FXI240621P00027850 | 2024-06-17 3:11PM EDT | 27.85 | 1.38 | 0.00 | 0.00 | 0.00 | - | 226 | 2,753 | 0.00% |
| FXI240621P00028000 | 2024-06-17 1:04PM EDT | 28.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 10 | 59,692 | 0.00% |
| FXI240621P00028500 | 2024-06-13 12:43PM EDT | 28.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 236 | 0.00% |
| FXI240621P00028850 | 2024-06-10 2:45PM EDT | 28.85 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| FXI240621P00029000 | 2024-06-17 3:28PM EDT | 29.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 8,613 | 3,553 | 0.00% |
| FXI240621P00029500 | 2024-05-29 10:42AM EDT | 29.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FXI240621P00029850 | 2024-06-17 2:58PM EDT | 29.85 | 1.40 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 0.00% |
| FXI240621P00030000 | 2024-06-17 3:28PM EDT | 30.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 8,624 | 5,510 | 0.00% |
| FXI240621P00030850 | 2023-12-20 3:33PM EDT | 30.85 | 8.02 | 7.05 | 11.30 | 0.00 | - | 200 | 0 | 575.78% |
| FXI240621P00031000 | 2024-05-30 9:48AM EDT | 31.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| FXI240621P00031850 | 2024-02-22 4:03PM EDT | 31.85 | 7.95 | 6.10 | 10.25 | 0.00 | - | 656 | 0 | 419.53% |
| FXI240621P00032000 | 2024-01-25 3:23PM EDT | 32.00 | 9.29 | 5.80 | 10.05 | 0.00 | - | 120 | 0 | 385.94% |
| FXI240621P00032850 | 2023-09-21 9:50AM EDT | 32.85 | 6.90 | 7.90 | 8.45 | 0.00 | - | 1 | 5 | 347.85% |
| FXI240621P00033000 | 2024-04-03 12:25PM EDT | 33.00 | 8.55 | 4.45 | 7.95 | 0.00 | - | 1 | 0 | 313.28% |
| FXI240621P00033850 | 2023-08-17 10:08AM EDT | 33.85 | 7.30 | 6.80 | 7.30 | 0.00 | - | 5 | 5 | 0.00% |
| FXI240621P00034850 | 2023-12-19 2:20PM EDT | 34.85 | 11.07 | 11.20 | 15.70 | 0.00 | - | 4 | 0 | 693.55% |
| FXI240621P00035000 | 2024-02-15 3:29PM EDT | 35.00 | 12.30 | 8.60 | 13.35 | 0.00 | - | 1 | 0 | 455.27% |
| FXI240621P00037850 | 2023-06-12 9:43AM EDT | 37.85 | 10.02 | 7.50 | 12.50 | 0.00 | - | - | 0 | 367.19% |
| FXI240621P00038000 | 2023-05-08 10:22AM EDT | 38.00 | 9.30 | 7.90 | 11.75 | 0.00 | - | 2 | 3 | 235.94% |
| FXI240621P00039850 | 2023-04-14 9:42AM EDT | 39.85 | 11.10 | - | - | 0.00 | - | - | - | 0.00% |
| FXI240621P00040000 | 2023-04-14 9:42AM EDT | 40.00 | 11.10 | 10.95 | 13.55 | 0.00 | - | 1 | 0 | 192.97% |
| FXI240621P00046850 | 2023-03-31 11:33AM EDT | 46.85 | 17.35 | - | - | 0.00 | - | - | - | 0.00% |
| FXI240621P00047000 | 2023-03-31 11:33AM EDT | 47.00 | 17.35 | 17.30 | 20.65 | 0.00 | - | 2 | 0 | 300.78% |
