La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 500,60 +601,94 (+0,99 %)
iShares Expanded Tech-Software Sector ETF (IGV)
Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGV240621C00072000 | 2024-04-30 12:09PM EDT | 72.00 | 8.88 | 11.20 | 13.60 | 0.00 | - | 20 | 20 | 55.91% |
| IGV240621C00075000 | 2024-05-16 11:31AM EDT | 75.00 | 9.77 | 8.70 | 10.00 | 0.00 | - | 3 | 575 | 36.91% |
| IGV240621C00076000 | 2024-05-15 2:17PM EDT | 76.00 | 8.63 | 8.10 | 10.30 | 0.00 | - | 2 | 197 | 52.03% |
| IGV240621C00077000 | 2024-05-03 10:04AM EDT | 77.00 | 5.30 | 7.50 | 8.10 | 0.00 | - | 14 | 114 | 32.67% |
| IGV240621C00078000 | 2024-05-16 11:45AM EDT | 78.00 | 6.84 | 6.10 | 7.80 | 0.00 | - | 10 | 71 | 38.82% |
| IGV240621C00079000 | 2024-05-10 2:07PM EDT | 79.00 | 3.88 | 5.80 | 6.10 | 0.00 | - | 10 | 141 | 26.59% |
| IGV240621C00080000 | 2024-05-17 2:13PM EDT | 80.00 | 4.85 | 4.90 | 5.20 | -0.01 | -0.21% | 15 | 188 | 24.71% |
| IGV240621C00081000 | 2024-05-16 11:55AM EDT | 81.00 | 4.30 | 4.10 | 4.30 | 0.00 | - | 10 | 230 | 22.58% |
| IGV240621C00082000 | 2024-05-17 2:40PM EDT | 82.00 | 3.20 | 3.30 | 3.60 | -0.10 | -3.03% | 74 | 185 | 22.28% |
| IGV240621C00083000 | 2024-05-17 3:14PM EDT | 83.00 | 2.60 | 2.65 | 2.80 | +0.06 | +2.36% | 23 | 108 | 20.36% |
| IGV240621C00084000 | 2024-05-17 3:21PM EDT | 84.00 | 2.04 | 2.00 | 2.25 | -0.01 | -0.49% | 13 | 416 | 20.31% |
| IGV240621C00085000 | 2024-05-17 3:57PM EDT | 85.00 | 1.50 | 1.50 | 1.60 | -0.05 | -3.23% | 21 | 1,215 | 18.58% |
| IGV240621C00086000 | 2024-05-17 3:22PM EDT | 86.00 | 1.04 | 1.00 | 1.15 | -0.01 | -0.95% | 3 | 1,138 | 17.97% |
| IGV240621C00087000 | 2024-05-17 3:56PM EDT | 87.00 | 0.70 | 0.70 | 0.80 | -0.10 | -12.50% | 9 | 230 | 17.53% |
| IGV240621C00088000 | 2024-05-16 12:43PM EDT | 88.00 | 0.52 | 0.45 | 0.55 | 0.00 | - | 30 | 140 | 17.33% |
| IGV240621C00089000 | 2024-05-17 2:16PM EDT | 89.00 | 0.31 | 0.30 | 0.35 | -0.04 | -11.43% | 19 | 82 | 16.94% |
| IGV240621C00090000 | 2024-05-15 11:44AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| IGV240621C00091000 | 2024-05-06 10:09AM EDT | 91.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 18.31% |
| IGV240621C00093000 | 2024-05-01 2:41PM EDT | 93.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 7 | 13 | 32.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGV240621P00069000 | 2024-05-15 1:23PM EDT | 69.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 7 | 2 | 54.64% |
| IGV240621P00070000 | 2024-05-03 2:18PM EDT | 70.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 37.21% |
| IGV240621P00071000 | 2024-05-15 3:47PM EDT | 71.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 8 | 27 | 34.86% |
| IGV240621P00072000 | 2024-05-15 2:17PM EDT | 72.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 133 | 45.95% |
| IGV240621P00073000 | 2024-05-14 2:33PM EDT | 73.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 43.07% |
| IGV240621P00074000 | 2024-05-03 11:31AM EDT | 74.00 | 0.50 | 0.05 | 1.45 | 0.00 | - | 1 | 8 | 51.20% |
| IGV240621P00075000 | 2024-05-15 9:30AM EDT | 75.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 1 | 1,007 | 25.68% |
| IGV240621P00076000 | 2024-05-03 11:32AM EDT | 76.00 | 0.80 | 0.15 | 0.20 | 0.00 | - | 128 | 160 | 23.39% |
| IGV240621P00077000 | 2024-05-15 3:21PM EDT | 77.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 33 | 426 | 22.32% |
| IGV240621P00078000 | 2024-05-15 9:43AM EDT | 78.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 300 | 663 | 21.92% |
| IGV240621P00079000 | 2024-05-14 3:35PM EDT | 79.00 | 0.78 | 0.30 | 0.40 | 0.00 | - | 20 | 140 | 20.22% |
| IGV240621P00080000 | 2024-05-15 3:59PM EDT | 80.00 | 0.50 | 0.40 | 0.50 | +0.02 | +4.17% | 1 | 447 | 18.99% |
| IGV240621P00081000 | 2024-05-17 12:50PM EDT | 81.00 | 0.65 | 0.55 | 0.85 | -0.05 | -7.14% | 1 | 66 | 20.48% |
| IGV240621P00082000 | 2024-05-15 3:51PM EDT | 82.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 304 | 374 | 17.66% |
| IGV240621P00083000 | 2024-05-16 3:39PM EDT | 83.00 | 1.20 | 1.05 | 1.20 | -0.03 | -2.44% | 2 | 142 | 17.07% |
| IGV240621P00084000 | 2024-05-17 3:22PM EDT | 84.00 | 1.54 | 1.40 | 1.55 | -0.11 | -6.67% | 2 | 270 | 16.19% |
| IGV240621P00085000 | 2024-05-15 2:46PM EDT | 85.00 | 2.15 | 1.85 | 2.05 | 0.00 | - | 5 | 110 | 15.87% |
| IGV240621P00086000 | 2024-05-15 11:23AM EDT | 86.00 | 2.70 | 2.45 | 2.60 | -0.30 | -10.00% | 70 | 70 | 15.10% |
| IGV240621P00090000 | 2024-05-06 11:30AM EDT | 90.00 | 8.54 | 4.10 | 7.30 | 0.00 | - | - | 2 | 34.99% |
