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
61 759,84 +164,78 (+0,27 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGV240719C00073000 | 2024-05-30 2:04PM EDT | 73.00 | 6.00 | 9.80 | 12.50 | 0.00 | - | 1 | 1 | 65.85% |
| IGV240719C00074000 | 2024-05-20 9:45AM EDT | 74.00 | 11.10 | 8.50 | 9.70 | 0.00 | - | 1 | 1 | 36.13% |
| IGV240719C00075000 | 2024-06-12 3:51PM EDT | 75.00 | 8.39 | 7.00 | 10.70 | 0.00 | - | 1 | 47 | 60.60% |
| IGV240719C00076000 | 2024-06-14 10:40AM EDT | 76.00 | 6.90 | 5.50 | 9.80 | +1.70 | +32.69% | 1 | 463 | 57.84% |
| IGV240719C00077000 | 2024-06-12 10:04AM EDT | 77.00 | 6.70 | 6.50 | 8.80 | 0.00 | - | 11 | 28 | 53.81% |
| IGV240719C00078000 | 2024-06-11 9:43AM EDT | 78.00 | 3.50 | 5.60 | 7.30 | 0.00 | - | 2 | 6 | 44.12% |
| IGV240719C00079000 | 2024-06-13 12:22PM EDT | 79.00 | 5.00 | 4.80 | 5.10 | +1.00 | +25.00% | 1 | 758 | 26.32% |
| IGV240719C00080000 | 2024-06-14 3:44PM EDT | 80.00 | 4.07 | 4.00 | 4.20 | +0.82 | +25.23% | 57 | 612 | 23.95% |
| IGV240719C00081000 | 2024-06-12 3:27PM EDT | 81.00 | 3.20 | 3.20 | 3.50 | 0.00 | - | 81 | 170 | 23.44% |
| IGV240719C00082000 | 2024-06-14 3:03PM EDT | 82.00 | 2.69 | 2.55 | 2.70 | +0.74 | +37.95% | 123 | 171 | 21.29% |
| IGV240719C00083000 | 2024-06-14 2:43PM EDT | 83.00 | 2.00 | 2.00 | 2.10 | +0.40 | +25.00% | 9 | 85 | 20.58% |
| IGV240719C00084000 | 2024-06-14 3:27PM EDT | 84.00 | 1.50 | 1.55 | 1.60 | +0.40 | +36.36% | 1,006 | 1,009 | 20.09% |
| IGV240719C00085000 | 2024-06-14 3:42PM EDT | 85.00 | 1.10 | 1.10 | 1.20 | +0.35 | +46.67% | 174 | 100 | 19.85% |
| IGV240719C00086000 | 2024-06-14 1:51PM EDT | 86.00 | 0.78 | 0.70 | 0.85 | +0.28 | +56.00% | 60 | 124 | 19.34% |
| IGV240719C00087000 | 2024-06-14 12:23PM EDT | 87.00 | 0.50 | 0.45 | 0.75 | +0.16 | +47.06% | 1 | 3 | 21.07% |
| IGV240719C00088000 | 2024-06-12 2:46PM EDT | 88.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 73 | 1,663 | 18.80% |
| IGV240719C00089000 | 2024-06-13 11:24AM EDT | 89.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 25 | 146 | 19.34% |
| IGV240719C00090000 | 2024-06-14 3:31PM EDT | 90.00 | 0.17 | 0.15 | 0.20 | +0.07 | +70.00% | 3 | 12 | 19.29% |
| IGV240719C00091000 | 2024-06-14 2:36PM EDT | 91.00 | 0.12 | 0.10 | 0.15 | -0.23 | -65.71% | 9 | 1 | 19.83% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGV240719P00060000 | 2024-06-13 9:49AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 51.17% |
| IGV240719P00070000 | 2024-06-12 10:07AM EDT | 70.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 35.40% |
| IGV240719P00071000 | 2024-06-11 3:22PM EDT | 71.00 | 0.14 | 0.05 | 0.80 | 0.00 | - | 3 | 51 | 47.66% |
| IGV240719P00072000 | 2024-06-04 1:25PM EDT | 72.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 2 | 77 | 44.63% |
| IGV240719P00073000 | 2024-06-05 1:06PM EDT | 73.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 12 | 23 | 28.27% |
| IGV240719P00074000 | 2024-06-06 9:41AM EDT | 74.00 | 0.38 | 0.10 | 0.25 | 0.00 | - | 15 | 16 | 27.34% |
| IGV240719P00075000 | 2024-06-12 1:25PM EDT | 75.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 5 | 176 | 24.90% |
| IGV240719P00076000 | 2024-06-14 3:32PM EDT | 76.00 | 0.27 | 0.20 | 0.30 | +0.04 | +17.39% | 17 | 1,137 | 23.58% |
| IGV240719P00077000 | 2024-06-12 2:16PM EDT | 77.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 255 | 22.95% |
| IGV240719P00078000 | 2024-06-13 10:06AM EDT | 78.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 47 | 21.83% |
| IGV240719P00079000 | 2024-06-13 2:01PM EDT | 79.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 4 | 151 | 21.02% |
| IGV240719P00080000 | 2024-06-13 3:57PM EDT | 80.00 | 0.91 | 0.65 | 0.80 | 0.00 | - | 4,238 | 1,463 | 19.70% |
| IGV240719P00081000 | 2024-06-14 3:38PM EDT | 81.00 | 0.96 | 0.90 | 1.05 | -0.24 | -20.00% | 14 | 47 | 19.02% |
| IGV240719P00082000 | 2024-06-14 2:18PM EDT | 82.00 | 1.30 | 1.20 | 1.35 | -0.10 | -7.14% | 2 | 64 | 18.14% |
| IGV240719P00083000 | 2024-06-14 1:06PM EDT | 83.00 | 1.65 | 1.60 | 1.75 | -0.65 | -28.26% | 177 | 1,004 | 17.51% |
| IGV240719P00084000 | 2024-06-14 10:17AM EDT | 84.00 | 2.15 | 2.10 | 2.25 | -0.05 | -2.27% | 58 | 7 | 16.99% |
| IGV240719P00085000 | 2024-06-13 3:52PM EDT | 85.00 | 3.40 | 2.00 | 2.85 | 0.00 | - | 3 | 55 | 16.55% |
| IGV240719P00088000 | 2024-05-28 9:58AM EDT | 88.00 | 6.10 | 3.60 | 5.20 | 0.00 | - | 70 | 0 | 16.02% |
| IGV240719P00089000 | 2024-05-23 10:20AM EDT | 89.00 | 4.70 | 5.40 | 7.60 | 0.00 | - | - | 0 | 37.48% |
