La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 307,74 +451,57 (+0,73 %)
iShares U.S. Regional Banks ETF (IAT)
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 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IAT250117C00024000 | 2024-01-09 12:26PM EDT | 24.00 | 18.60 | 13.70 | 18.50 | 0.00 | - | 1 | 15 | 53.61% |
| IAT250117C00025000 | 2024-01-05 12:45PM EDT | 25.00 | 17.90 | 13.60 | 17.10 | 0.00 | - | 1 | 7 | 39.01% |
| IAT250117C00026000 | 2024-01-08 2:47PM EDT | 26.00 | 16.80 | 13.50 | 15.10 | 0.00 | - | 1 | 8 | 0.00% |
| IAT250117C00028000 | 2024-01-05 2:40PM EDT | 28.00 | 15.20 | 12.70 | 16.00 | 0.00 | - | 2 | 2 | 64.16% |
| IAT250117C00029000 | 2023-12-27 2:06PM EDT | 29.00 | 14.50 | 12.20 | 14.40 | 0.00 | - | 1 | 2 | 52.56% |
| IAT250117C00030000 | 2023-12-06 11:35AM EDT | 30.00 | 10.80 | 11.60 | 13.80 | 0.00 | - | 1 | 2 | 54.25% |
| IAT250117C00031000 | 2024-03-14 12:43PM EDT | 31.00 | 11.00 | 10.60 | 11.00 | 0.00 | - | 6 | 133 | 21.58% |
| IAT250117C00032000 | 2023-12-28 4:45PM EDT | 32.00 | 12.00 | 11.30 | 11.80 | 0.00 | - | 5 | 17 | 47.34% |
| IAT250117C00033000 | 2023-12-15 12:58PM EDT | 33.00 | 11.33 | 7.60 | 9.90 | 0.00 | - | 50 | 9 | 33.52% |
| IAT250117C00034000 | 2024-01-03 4:25PM EDT | 34.00 | 9.40 | 8.20 | 9.60 | 0.00 | - | 1 | 6 | 38.57% |
| IAT250117C00035000 | 2024-02-26 2:08PM EDT | 35.00 | 7.20 | 9.10 | 11.40 | 0.00 | - | 1 | 1 | 51.27% |
| IAT250117C00036000 | 2024-01-19 11:23AM EDT | 36.00 | 7.00 | 7.10 | 8.10 | 0.00 | - | 2 | 10 | 37.04% |
| IAT250117C00038000 | 2024-05-22 2:31PM EDT | 38.00 | 6.30 | 5.40 | 6.00 | 0.00 | - | 2 | 33 | 29.49% |
| IAT250117C00039000 | 2024-04-05 3:21PM EDT | 39.00 | 6.00 | 5.60 | 8.10 | 0.00 | - | 2 | 4 | 51.37% |
| IAT250117C00040000 | 2024-04-04 10:37AM EDT | 40.00 | 5.99 | 4.80 | 5.50 | 0.00 | - | 1 | 104 | 34.62% |
| IAT250117C00041000 | 2024-04-23 2:51PM EDT | 41.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| IAT250117C00042000 | 2024-04-09 11:00AM EDT | 42.00 | 4.70 | 4.00 | 4.60 | 0.00 | - | 1 | 30 | 35.03% |
| IAT250117C00043000 | 2024-03-14 1:04PM EDT | 43.00 | 3.12 | 3.10 | 3.50 | 0.00 | - | 1 | 7 | 29.94% |
| IAT250117C00044000 | 2024-02-06 1:45PM EDT | 44.00 | 2.65 | 2.70 | 3.90 | 0.00 | - | 2 | 17 | 35.91% |
| IAT250117C00045000 | 2024-05-31 3:04PM EDT | 45.00 | 2.17 | 0.85 | 2.25 | -0.43 | -16.54% | 2 | 151 | 26.07% |
| IAT250117C00050000 | 2024-05-28 2:08PM EDT | 50.00 | 0.74 | 0.65 | 1.10 | 0.00 | - | 2 | 8 | 26.69% |
| IAT250117C00055000 | 2024-05-28 2:08PM EDT | 55.00 | 0.34 | 0.00 | 2.20 | 0.00 | - | 2 | 71 | 45.04% |
| IAT250117C00060000 | 2024-04-03 12:53PM EDT | 60.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 20 | 96 | 30.08% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IAT250117P00020000 | 2024-05-01 2:48PM EDT | 20.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 93 | 56.84% |
| IAT250117P00024000 | 2024-04-16 10:34AM EDT | 24.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 5 | 52 | 55.96% |
| IAT250117P00025000 | 2024-05-09 1:47PM EDT | 25.00 | 0.25 | 0.05 | 1.15 | 0.00 | - | 23 | 240 | 50.44% |
| IAT250117P00026000 | 2024-05-17 9:30AM EDT | 26.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 111 | 56.84% |
| IAT250117P00027000 | 2024-05-09 2:40PM EDT | 27.00 | 0.35 | 0.10 | 1.30 | 0.00 | - | 5 | 10 | 56.62% |
| IAT250117P00028000 | 2023-10-16 12:05PM EDT | 28.00 | 2.27 | 1.35 | 1.55 | 0.00 | - | 1 | 2 | 55.35% |
| IAT250117P00029000 | 2024-03-15 3:38PM EDT | 29.00 | 0.90 | 0.65 | 1.05 | 0.00 | - | 7 | 19 | 46.14% |
| IAT250117P00030000 | 2024-05-07 12:40PM EDT | 30.00 | 0.52 | 0.35 | 0.55 | 0.00 | - | 1 | 123 | 35.01% |
| IAT250117P00031000 | 2023-11-03 10:55AM EDT | 31.00 | 2.70 | 1.50 | 2.50 | 0.00 | - | 11 | 17 | 51.95% |
| IAT250117P00032000 | 2024-05-28 3:21PM EDT | 32.00 | 0.70 | 0.35 | 0.80 | 0.00 | - | 1 | 12 | 33.64% |
| IAT250117P00033000 | 2024-05-13 12:41PM EDT | 33.00 | 0.75 | 0.45 | 0.95 | 0.00 | - | 1 | 77 | 32.91% |
| IAT250117P00034000 | 2023-11-08 2:10PM EDT | 34.00 | 4.10 | 2.25 | 3.50 | 0.00 | - | 1 | 3 | 50.49% |
| IAT250117P00035000 | 2024-05-10 9:35AM EDT | 35.00 | 1.05 | 0.80 | 2.25 | 0.00 | - | 32 | 816 | 40.89% |
| IAT250117P00036000 | 2024-03-08 4:56PM EDT | 36.00 | 2.90 | 1.75 | 2.10 | 0.00 | - | 3 | 11 | 36.12% |
| IAT250117P00037000 | 2024-03-14 2:56PM EDT | 37.00 | 2.70 | 2.45 | 2.75 | 0.00 | - | 4 | 9 | 38.61% |
| IAT250117P00038000 | 2024-05-17 10:04AM EDT | 38.00 | 1.51 | 1.25 | 1.95 | 0.00 | - | 16 | 35 | 28.21% |
| IAT250117P00039000 | 2024-04-29 12:27PM EDT | 39.00 | 2.43 | 2.15 | 2.75 | 0.00 | - | 1 | 51 | 31.54% |
| IAT250117P00040000 | 2024-05-01 2:40PM EDT | 40.00 | 2.90 | 1.95 | 2.60 | 0.00 | - | 2 | 65 | 26.75% |
| IAT250117P00041000 | 2024-03-06 2:50PM EDT | 41.00 | 5.10 | 3.40 | 3.90 | 0.00 | - | 1 | 19 | 33.06% |
| IAT250117P00042000 | 2024-05-30 12:53PM EDT | 42.00 | 3.25 | 2.90 | 3.50 | 0.00 | - | 20 | 4 | 25.97% |
| IAT250117P00043000 | 2024-05-31 11:05AM EDT | 43.00 | 3.90 | 3.40 | 4.00 | +0.68 | +21.12% | 1 | 2 | 25.45% |
| IAT250117P00045000 | 2024-01-05 1:40PM EDT | 45.00 | 5.90 | 6.60 | 7.90 | 0.00 | - | 2 | 3 | 45.44% |
| IAT250117P00050000 | 2024-05-31 2:45PM EDT | 50.00 | 9.30 | 8.40 | 9.30 | +0.06 | +0.65% | 2 | 13 | 27.69% |
