La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 581,13 -1 701,17 (-2,92 %)
iShares Core High Dividend ETF (HDV)
NYSEArca - NYSEArca Prix différé. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HDV240517C00089000 | 2024-03-20 3:52PM EDT | 89.00 | 19.50 | 17.90 | 21.60 | 0.00 | - | 2 | 2 | 89.94% |
| HDV240517C00090000 | 2024-03-20 3:52PM EDT | 90.00 | 18.50 | 17.00 | 20.30 | 0.00 | - | 1 | 2 | 0.00% |
| HDV240517C00095000 | 2023-11-09 3:19PM EDT | 95.00 | 4.20 | 6.20 | 8.30 | 0.00 | - | 1 | 1 | 0.00% |
| HDV240517C00097000 | 2023-12-21 4:28PM EDT | 97.00 | 6.70 | 6.80 | 7.30 | 0.00 | - | 14 | 18 | 0.00% |
| HDV240517C00098000 | 2024-03-20 9:45AM EDT | 98.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| HDV240517C00099000 | 2024-01-03 10:38AM EDT | 99.00 | 6.90 | 6.00 | 8.00 | 0.00 | - | 5 | 8 | 0.00% |
| HDV240517C00100000 | 2024-03-15 9:38AM EDT | 100.00 | 9.30 | 6.90 | 8.50 | 0.00 | - | 9 | 35 | 0.00% |
| HDV240517C00101000 | 2024-01-19 4:01PM EDT | 101.00 | 4.00 | 4.50 | 5.80 | 0.00 | - | 2 | 22 | 0.00% |
| HDV240517C00102000 | 2024-05-09 12:29PM EDT | 102.00 | 8.20 | 6.80 | 9.60 | 0.00 | - | 159 | 28 | 70.17% |
| HDV240517C00103000 | 2024-04-11 2:17PM EDT | 103.00 | 6.70 | 5.30 | 8.60 | 0.00 | - | 1 | 22 | 64.84% |
| HDV240517C00104000 | 2024-03-01 11:07AM EDT | 104.00 | 2.80 | 6.50 | 8.20 | 0.00 | - | 5 | 13 | 53.81% |
| HDV240517C00105000 | 2024-05-08 3:01PM EDT | 105.00 | 4.38 | 4.50 | 6.60 | 0.00 | - | 1 | 217 | 53.98% |
| HDV240517C00106000 | 2024-03-12 10:48AM EDT | 106.00 | 2.96 | 2.40 | 4.10 | 0.00 | - | 6 | 88 | 0.00% |
| HDV240517C00107000 | 2024-05-08 2:52PM EDT | 107.00 | 2.69 | 2.55 | 4.70 | 0.00 | - | 2 | 36 | 44.46% |
| HDV240517C00108000 | 2024-05-02 9:35AM EDT | 108.00 | 1.40 | 2.05 | 3.30 | 0.00 | - | 1 | 157 | 30.96% |
| HDV240517C00109000 | 2024-05-02 3:11PM EDT | 109.00 | 0.85 | 0.95 | 2.50 | 0.00 | - | 1 | 6 | 28.32% |
| HDV240517C00110000 | 2024-04-11 2:04PM EDT | 110.00 | 1.10 | 0.00 | 1.10 | 0.00 | - | 5 | 11 | 14.65% |
| HDV240517C00111000 | 2024-04-29 3:05PM EDT | 111.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 2 | 6 | 21.78% |
| HDV240517C00112000 | 2024-04-25 3:49PM EDT | 112.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 18 | 21.14% |
| HDV240517C00113000 | 2024-04-23 10:06AM EDT | 113.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 55 | 53.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HDV240517P00089000 | 2024-03-27 9:51AM EDT | 89.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 173.58% |
| HDV240517P00091000 | 2023-12-27 1:24PM EDT | 91.00 | 0.66 | 0.15 | 0.55 | 0.00 | - | 1 | 1 | 91.41% |
| HDV240517P00092000 | 2023-11-30 4:55PM EDT | 92.00 | 1.18 | 0.60 | 0.75 | 0.00 | - | - | 1 | 102.59% |
| HDV240517P00093000 | 2023-12-04 4:43PM EDT | 93.00 | 1.13 | 0.25 | 1.00 | 0.00 | - | - | 0 | 95.95% |
| HDV240517P00094000 | 2024-02-07 3:59PM EDT | 94.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 77.64% |
| HDV240517P00095000 | 2024-02-02 11:34AM EDT | 95.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 74.90% |
| HDV240517P00096000 | 2024-04-29 9:36AM EDT | 96.00 | 0.05 | 0.00 | 3.10 | 0.00 | - | 17 | 20 | 110.69% |
| HDV240517P00098000 | 2024-03-25 12:14PM EDT | 98.00 | 0.25 | 0.00 | 3.30 | 0.00 | - | 100 | 95 | 102.39% |
| HDV240517P00100000 | 2024-04-22 11:32AM EDT | 100.00 | 0.10 | 0.00 | 3.10 | 0.00 | - | 10 | 111 | 89.01% |
| HDV240517P00102000 | 2024-04-10 10:38AM EDT | 102.00 | 0.50 | 0.00 | 3.10 | 0.00 | - | 1 | 12 | 77.98% |
| HDV240517P00103000 | 2024-05-03 9:30AM EDT | 103.00 | 0.10 | 0.00 | 3.10 | 0.00 | - | 3 | 1 | 72.41% |
| HDV240517P00104000 | 2024-05-06 9:30AM EDT | 104.00 | 0.10 | 0.00 | 3.10 | 0.00 | - | 11 | 0 | 66.75% |
| HDV240517P00105000 | 2023-12-20 4:10PM EDT | 105.00 | 4.50 | 3.20 | 4.20 | 0.00 | - | - | 3 | 101.20% |
| HDV240517P00106000 | 2024-04-29 1:02PM EDT | 106.00 | 0.45 | 0.00 | 3.10 | 0.00 | - | 2 | 4 | 55.05% |
| HDV240517P00108000 | 2024-04-29 12:07PM EDT | 108.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 22.85% |
