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
62 133,43 +332,12 (+0,54 %)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGV240621C00070000 | 2024-05-17 9:30AM EDT | 70.00 | 14.23 | 12.10 | 15.20 | 0.00 | - | 5 | 5 | 111.13% |
| IGV240621C00072000 | 2024-04-30 12:09PM EDT | 72.00 | 8.88 | 5.80 | 6.10 | 0.00 | - | 20 | 20 | 0.00% |
| IGV240621C00075000 | 2024-06-11 11:39AM EDT | 75.00 | 8.00 | 6.40 | 9.80 | +2.50 | +45.45% | 1 | 569 | 117.29% |
| IGV240621C00076000 | 2024-06-14 10:05AM EDT | 76.00 | 7.00 | 5.10 | 7.50 | +0.10 | +1.45% | 1 | 266 | 63.77% |
| IGV240621C00077000 | 2024-06-14 1:51PM EDT | 77.00 | 6.17 | 4.00 | 7.90 | +2.14 | +53.10% | 2 | 145 | 102.93% |
| IGV240621C00078000 | 2024-06-12 9:35AM EDT | 78.00 | 4.60 | 3.30 | 6.00 | 0.00 | - | 1 | 122 | 67.63% |
| IGV240621C00079000 | 2024-06-14 1:40PM EDT | 79.00 | 4.20 | 3.00 | 5.20 | +0.05 | +1.20% | 11 | 182 | 65.53% |
| IGV240621C00080000 | 2024-06-14 1:41PM EDT | 80.00 | 3.20 | 3.00 | 3.30 | +1.09 | +51.66% | 40 | 2,467 | 29.35% |
| IGV240621C00081000 | 2024-06-14 3:57PM EDT | 81.00 | 2.16 | 2.15 | 2.35 | +0.76 | +54.29% | 70 | 266 | 24.37% |
| IGV240621C00082000 | 2024-06-14 3:54PM EDT | 82.00 | 1.39 | 1.35 | 1.45 | +0.59 | +73.75% | 119 | 3,527 | 19.63% |
| IGV240621C00083000 | 2024-06-14 3:44PM EDT | 83.00 | 0.72 | 0.65 | 0.80 | +0.37 | +105.71% | 1,330 | 2,797 | 18.36% |
| IGV240621C00084000 | 2024-06-14 3:57PM EDT | 84.00 | 0.30 | 0.25 | 0.40 | +0.15 | +100.00% | 297 | 394 | 18.46% |
| IGV240621C00085000 | 2024-06-14 2:41PM EDT | 85.00 | 0.11 | 0.10 | 0.15 | +0.06 | +120.00% | 41 | 1,203 | 17.68% |
| IGV240621C00086000 | 2024-06-13 11:54AM EDT | 86.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 1,297 | 20.80% |
| IGV240621C00087000 | 2024-06-12 12:30PM EDT | 87.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 91 | 290 | 67.68% |
| IGV240621C00088000 | 2024-06-05 2:51PM EDT | 88.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 141 | 56.74% |
| IGV240621C00089000 | 2024-06-05 2:11PM EDT | 89.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 93 | 62.94% |
| IGV240621C00090000 | 2024-05-23 12:01PM EDT | 90.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 11 | 52 | 48.63% |
| IGV240621C00091000 | 2024-06-13 11:15AM EDT | 91.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 59.67% |
| IGV240621C00093000 | 2024-05-01 2:41PM EDT | 93.00 | 0.17 | 0.00 | 2.15 | 0.00 | - | 7 | 13 | 97.02% |
| IGV240621C00095000 | 2024-05-20 9:40AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGV240621P00055000 | 2024-05-30 10:22AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 129.69% |
| IGV240621P00060000 | 2024-05-23 12:05PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 36 | 104.69% |
| IGV240621P00065000 | 2024-06-04 10:44AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 276 | 81.25% |
| IGV240621P00069000 | 2024-06-10 10:28AM EDT | 69.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 64.06% |
| IGV240621P00070000 | 2024-06-11 11:18AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 37 | 59.38% |
| IGV240621P00071000 | 2024-06-12 9:39AM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 55.08% |
| IGV240621P00072000 | 2024-06-12 2:10PM EDT | 72.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 169 | 50.78% |
| IGV240621P00073000 | 2024-06-12 9:40AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 51.56% |
| IGV240621P00074000 | 2024-06-10 12:21PM EDT | 74.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 64 | 109 | 59.77% |
| IGV240621P00075000 | 2024-06-14 9:54AM EDT | 75.00 | 0.12 | 0.00 | 0.15 | +0.07 | +140.00% | 2 | 1,721 | 52.34% |
| IGV240621P00076000 | 2024-06-12 2:05PM EDT | 76.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 186 | 50.39% |
| IGV240621P00077000 | 2024-06-14 9:54AM EDT | 77.00 | 0.08 | 0.00 | 0.20 | -0.10 | -55.56% | 1 | 9,469 | 44.63% |
| IGV240621P00078000 | 2024-06-13 3:16PM EDT | 78.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 12 | 578 | 38.87% |
| IGV240621P00079000 | 2024-06-14 1:50PM EDT | 79.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 1 | 167 | 27.34% |
| IGV240621P00080000 | 2024-06-14 3:42PM EDT | 80.00 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 3,306 | 6,678 | 24.61% |
| IGV240621P00081000 | 2024-06-14 1:17PM EDT | 81.00 | 0.16 | 0.10 | 0.20 | -0.25 | -60.98% | 237 | 403 | 20.56% |
| IGV240621P00082000 | 2024-06-14 2:44PM EDT | 82.00 | 0.34 | 0.30 | 0.40 | -0.40 | -54.05% | 50 | 129 | 19.34% |
| IGV240621P00083000 | 2024-06-14 9:54AM EDT | 83.00 | 0.75 | 0.60 | 0.75 | -0.12 | -13.79% | 1 | 1,172 | 18.12% |
| IGV240621P00084000 | 2024-06-03 9:30AM EDT | 84.00 | 5.48 | 1.15 | 1.30 | 0.00 | - | 2 | 267 | 16.90% |
| IGV240621P00085000 | 2024-05-24 9:35AM EDT | 85.00 | 2.70 | 0.55 | 2.15 | 0.00 | - | 2 | 110 | 19.19% |
| IGV240621P00086000 | 2024-05-17 9:30AM EDT | 86.00 | 2.70 | 2.80 | 3.20 | 0.00 | - | 70 | 1 | 27.05% |
| IGV240621P00087000 | 2024-05-23 9:45AM EDT | 87.00 | 3.00 | 3.20 | 6.10 | 0.00 | - | - | 0 | 87.35% |
| IGV240621P00090000 | 2024-05-20 9:52AM EDT | 90.00 | 5.50 | 6.50 | 9.10 | 0.00 | - | 2 | 0 | 71.88% |
