La bourse est fermée
CAC 40
6 569,16-97,10(-1,46 %)Euro Stoxx 50
4 083,37-74,77(-1,80 %)Dow Jones
33 290,08-533,37(-1,58 %)
IAC/InterActiveCorp (IAC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
149,30-2,74 (-1,80 %)
À la clôture : 4:00PM EDT
Options d’achatpour16 juillet 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IAC210716C00150000 | 2021-06-18 3:28PM EDT | 150.00 | 6.44 | 4.80 | 7.30 | -1.81 | -21.94% | 9 | 3 | 47.11% |
| IAC210716C00155000 | 2021-06-18 2:22PM EDT | 155.00 | 4.20 | 1.90 | 6.50 | -1.55 | -26.96% | 1 | 24 | 54.97% |
| IAC210716C00160000 | 2021-06-15 3:51PM EDT | 160.00 | 2.92 | 1.40 | 5.00 | 0.00 | - | 1 | 278 | 56.08% |
| IAC210716C00165000 | 2021-06-15 10:25AM EDT | 165.00 | 2.51 | 1.45 | 4.40 | 0.00 | - | 1 | 4 | 50.44% |
| IAC210716C00170000 | 2021-06-18 2:02PM EDT | 170.00 | 1.15 | 0.95 | 1.65 | -0.75 | -39.47% | 30 | 21 | 47.05% |
| IAC210716C00175000 | 2021-06-09 12:25PM EDT | 175.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 7 | 60 | 60.84% |
| IAC210716C00180000 | 2021-06-17 11:42AM EDT | 180.00 | 0.80 | 0.25 | 1.10 | 0.00 | - | 1 | 790 | 53.25% |
| IAC210716C00185000 | 2021-05-28 3:23PM EDT | 185.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 73.51% |
| IAC210716C00195000 | 2021-05-24 1:54PM EDT | 195.00 | 61.20 | 0.05 | 4.70 | 0.00 | - | 1 | 0 | 84.59% |
| IAC210716C00200000 | 2021-06-08 2:47PM EDT | 200.00 | 0.90 | 0.00 | 2.25 | 0.00 | - | - | 2 | 73.93% |
| IAC210716C00230000 | 2021-05-20 11:06AM EDT | 230.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IAC210716C00240000 | 2021-05-24 11:44AM EDT | 240.00 | 23.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IAC210716C00250000 | 2021-05-21 11:24AM EDT | 250.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IAC210716C00270000 | 2021-05-24 3:21PM EDT | 270.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IAC210716C00280000 | 2021-05-21 10:21AM EDT | 280.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IAC210716C00300000 | 2021-05-20 9:48AM EDT | 300.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour16 juillet 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IAC210716P00120000 | 2021-06-03 11:35AM EDT | 120.00 | 2.00 | 0.00 | 2.50 | 0.00 | - | 5 | 5 | 65.31% |
| IAC210716P00125000 | 2021-06-09 12:32PM EDT | 125.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 69.47% |
| IAC210716P00130000 | 2021-06-03 11:35AM EDT | 130.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 59.01% |
| IAC210716P00135000 | 2021-06-17 3:46PM EDT | 135.00 | 1.10 | 0.00 | 3.20 | 0.00 | - | 1 | 8 | 55.25% |
| IAC210716P00140000 | 2021-06-17 10:46AM EDT | 140.00 | 1.55 | 0.95 | 4.90 | 0.00 | - | 41 | 42 | 56.01% |
| IAC210716P00145000 | 2021-06-18 1:11PM EDT | 145.00 | 4.01 | 2.00 | 5.10 | +0.61 | +17.94% | 8 | 214 | 44.14% |
| IAC210716P00150000 | 2021-06-18 2:27PM EDT | 150.00 | 6.50 | 4.50 | 8.00 | +1.21 | +22.87% | 1 | 13 | 47.12% |
| IAC210716P00155000 | 2021-06-18 2:36PM EDT | 155.00 | 9.00 | 8.50 | 10.60 | 0.00 | - | 11 | 32 | 44.89% |
| IAC210716P00160000 | 2021-06-15 3:06PM EDT | 160.00 | 12.00 | 12.00 | 16.00 | -0.96 | -7.41% | 1 | 27 | 58.06% |
| IAC210716P00165000 | 2021-05-27 10:43AM EDT | 165.00 | 10.80 | 15.00 | 19.80 | 0.00 | - | - | 2 | 59.12% |
| IAC210716P00170000 | 2021-05-26 10:28AM EDT | 170.00 | 14.80 | 20.50 | 24.00 | 0.00 | - | - | 1 | 61.26% |
| IAC210716P00175000 | 2021-05-26 10:07AM EDT | 175.00 | 16.30 | 24.00 | 28.60 | 0.00 | - | - | 1 | 65.26% |
| IAC210716P00195000 | 2021-05-20 2:16PM EDT | 195.00 | 2.39 | 32.10 | 36.20 | 0.00 | - | - | 0 | 0.00% |
| IAC210716P00200000 | 2021-05-20 2:16PM EDT | 200.00 | 2.97 | 36.50 | 41.10 | 0.00 | - | - | 0 | 0.00% |
| IAC210716P00210000 | 2021-05-21 9:30AM EDT | 210.00 | 4.70 | 46.00 | 50.70 | 0.00 | - | 6 | 0 | 0.00% |
| IAC210716P00230000 | 2021-05-24 2:43PM EDT | 230.00 | 6.90 | 65.80 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| IAC210716P00260000 | 2021-05-24 3:58PM EDT | 260.00 | 21.00 | 95.80 | 100.50 | 0.00 | - | 1 | 0 | 0.00% |
| IAC210716P00270000 | 2021-05-21 1:32PM EDT | 270.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
