La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 759,48 -38,62 (-0,06 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HDV240816C00092000 | 2024-01-12 2:53PM EDT | 92.00 | 13.00 | 10.50 | 15.00 | 0.00 | - | 1 | 3 | 23.66% |
| HDV240816C00095000 | 2024-01-17 10:30AM EDT | 95.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| HDV240816C00100000 | 2024-02-23 12:01PM EDT | 100.00 | 8.25 | 8.80 | 10.90 | 0.00 | - | 1 | 7 | 41.41% |
| HDV240816C00101000 | 2024-04-11 1:38PM EDT | 101.00 | 8.95 | 9.20 | 12.00 | 0.00 | - | 10 | 0 | 51.88% |
| HDV240816C00102000 | 2024-06-10 2:24PM EDT | 102.00 | 8.10 | 5.20 | 8.50 | 0.00 | - | 1 | 3 | 34.02% |
| HDV240816C00103000 | 2024-05-14 11:30AM EDT | 103.00 | 9.20 | 4.70 | 6.70 | 0.00 | - | 1 | 14 | 26.66% |
| HDV240816C00104000 | 2024-03-21 2:11PM EDT | 104.00 | 7.20 | 4.90 | 7.50 | 0.00 | - | 1 | 1 | 34.88% |
| HDV240816C00105000 | 2024-02-09 2:16PM EDT | 105.00 | 3.07 | 3.30 | 6.10 | 0.00 | - | 4 | 4 | 29.82% |
| HDV240816C00106000 | 2024-05-29 1:42PM EDT | 106.00 | 3.47 | 0.00 | 4.20 | 0.00 | - | 3 | 17 | 21.86% |
| HDV240816C00107000 | 2024-05-13 1:11PM EDT | 107.00 | 5.24 | 1.90 | 3.40 | 0.00 | - | 6 | 796 | 20.11% |
| HDV240816C00109000 | 2024-06-12 3:35PM EDT | 109.00 | 0.88 | 0.00 | 1.65 | 0.00 | - | 3 | 15 | 14.83% |
| HDV240816C00110000 | 2024-05-31 1:36PM EDT | 110.00 | 1.90 | 0.50 | 1.35 | 0.00 | - | 3 | 8 | 15.00% |
| HDV240816C00111000 | 2024-04-19 12:37PM EDT | 111.00 | 1.85 | 2.15 | 4.20 | 0.00 | - | 1 | 7 | 34.09% |
| HDV240816C00112000 | 2024-06-13 3:19PM EDT | 112.00 | 0.39 | 0.00 | 0.70 | 0.00 | - | 3 | 8 | 13.90% |
| HDV240816C00113000 | 2024-06-14 9:49AM EDT | 113.00 | 0.27 | 0.00 | 0.60 | -1.38 | -83.64% | 1 | 2 | 14.54% |
| HDV240816C00114000 | 2024-05-20 9:38AM EDT | 114.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 14.99% |
| HDV240816C00115000 | 2024-04-22 9:43AM EDT | 115.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HDV240816P00090000 | 2024-01-17 10:31AM EDT | 90.00 | 1.10 | 0.05 | 2.65 | 0.00 | - | - | 2 | 52.98% |
| HDV240816P00100000 | 2024-05-01 1:35PM EDT | 100.00 | 0.80 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 40.98% |
| HDV240816P00101000 | 2024-03-18 2:47PM EDT | 101.00 | 1.10 | 0.35 | 2.00 | 0.00 | - | 2 | 2 | 25.00% |
| HDV240816P00103000 | 2024-04-30 3:25PM EDT | 103.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 17.43% |
| HDV240816P00104000 | 2024-06-10 1:58PM EDT | 104.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 13.68% |
| HDV240816P00106000 | 2024-05-20 9:38AM EDT | 106.00 | 0.75 | 0.00 | 1.70 | 0.00 | - | - | 1 | 11.70% |
| HDV240816P00108000 | 2024-06-12 12:45PM EDT | 108.00 | 1.45 | 0.00 | 2.65 | 0.00 | - | 11 | 11 | 11.05% |
| HDV240816P00109000 | 2024-05-20 9:38AM EDT | 109.00 | 1.35 | 0.00 | 3.70 | 0.00 | - | - | 1 | 13.51% |
| HDV240816P00110000 | 2024-05-20 9:38AM EDT | 110.00 | 1.70 | 1.30 | 4.40 | 0.00 | - | - | 1 | 13.60% |
| HDV240816P00111000 | 2024-05-20 9:38AM EDT | 111.00 | 2.00 | 2.30 | 5.40 | 0.00 | - | - | 1 | 15.41% |
