La bourse ferme dans 7 h 29 min
CAC 40
7 699,13 +36,83 (+0,48 %) Euro Stoxx 50
4 974,35 +38,38 (+0,78 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0696 -0,0019 (-0,18 %) Gold future
2 324,70 -6,10 (-0,26 %) Bitcoin EUR
57 693,67 +1 000,61 (+1,76 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGV241115C00060000 | 2024-06-24 2:41PM EDT | 60.00 | 25.70 | 23.50 | 27.80 | 0.00 | - | 3 | 30 | 65.43% |
| IGV241115C00065000 | 2024-04-15 3:40PM EDT | 65.00 | 18.70 | 19.20 | 21.50 | 0.00 | - | - | 1 | 44.84% |
| IGV241115C00070000 | 2024-06-12 12:32PM EDT | 70.00 | 15.40 | 14.20 | 18.30 | 0.00 | - | 20 | 64 | 48.27% |
| IGV241115C00075000 | 2024-04-15 3:08PM EDT | 75.00 | 10.70 | 12.30 | 12.60 | 0.00 | - | - | 3 | 34.09% |
| IGV241115C00076000 | 2024-04-01 11:16AM EDT | 76.00 | 13.20 | 8.10 | 8.60 | 0.00 | - | 1 | 4 | 8.55% |
| IGV241115C00077000 | 2024-06-12 10:03AM EDT | 77.00 | 9.20 | 8.30 | 12.00 | 0.00 | - | 4 | 11 | 37.94% |
| IGV241115C00078000 | 2024-06-21 3:45PM EDT | 78.00 | 9.40 | 7.60 | 11.50 | 0.00 | - | 3 | 79 | 38.45% |
| IGV241115C00079000 | 2024-06-07 3:07PM EDT | 79.00 | 6.00 | 6.90 | 10.40 | 0.00 | - | 1 | 4 | 35.76% |
| IGV241115C00080000 | 2024-06-24 2:08PM EDT | 80.00 | 7.87 | 6.70 | 9.70 | 0.00 | - | 6 | 119 | 35.07% |
| IGV241115C00081000 | 2024-06-18 2:33PM EDT | 81.00 | 7.05 | 6.00 | 9.40 | 0.00 | - | 2 | 4 | 36.29% |
| IGV241115C00082000 | 2024-06-25 10:24AM EDT | 82.00 | 6.70 | 5.90 | 7.90 | +0.35 | +5.51% | 2 | 568 | 31.49% |
| IGV241115C00083000 | 2024-06-18 12:37PM EDT | 83.00 | 5.80 | 5.20 | 7.40 | 0.00 | - | 47 | 218 | 31.54% |
| IGV241115C00084000 | 2024-06-18 2:34PM EDT | 84.00 | 5.50 | 5.30 | 7.60 | 0.00 | - | 12 | 73 | 34.83% |
| IGV241115C00085000 | 2024-06-24 10:08AM EDT | 85.00 | 5.15 | 4.70 | 5.50 | 0.00 | - | 1 | 46 | 27.03% |
| IGV241115C00086000 | 2024-06-14 3:29PM EDT | 86.00 | 4.40 | 4.10 | 6.40 | +0.70 | +18.92% | 2 | 174 | 33.38% |
| IGV241115C00087000 | 2024-06-14 12:21PM EDT | 87.00 | 3.20 | 2.00 | 4.80 | 0.00 | - | 5 | 40 | 27.76% |
| IGV241115C00088000 | 2024-06-14 3:32PM EDT | 88.00 | 2.79 | 1.60 | 3.70 | 0.00 | - | 1 | 44 | 24.35% |
| IGV241115C00089000 | 2024-06-11 2:30PM EDT | 89.00 | 1.65 | 2.35 | 3.70 | 0.00 | - | 1 | 100 | 26.07% |
| IGV241115C00090000 | 2024-06-25 3:55PM EDT | 90.00 | 2.65 | 1.05 | 4.30 | +0.01 | +0.38% | 84 | 58 | 30.65% |
| IGV241115C00091000 | 2024-06-24 12:30PM EDT | 91.00 | 2.27 | 0.55 | 4.10 | 0.00 | - | 4 | 110 | 31.28% |
| IGV241115C00092000 | 2024-06-25 9:35AM EDT | 92.00 | 1.85 | 1.70 | 2.25 | -0.25 | -11.90% | 59 | 87 | 23.33% |
| IGV241115C00093000 | 2024-06-24 10:08AM EDT | 93.00 | 1.70 | 0.40 | 2.65 | 0.00 | - | 1 | 29 | 26.84% |
| IGV241115C00094000 | 2024-06-25 10:11AM EDT | 94.00 | 1.45 | 0.20 | 2.05 | -0.05 | -3.33% | 37 | 70 | 24.88% |
| IGV241115C00095000 | 2024-06-25 12:52PM EDT | 95.00 | 1.05 | 0.10 | 3.00 | -0.15 | -12.50% | 1 | 58 | 31.39% |
| IGV241115C00096000 | 2024-06-25 10:12AM EDT | 96.00 | 0.95 | 0.05 | 2.95 | -0.01 | -1.04% | 77 | 49 | 32.41% |
| IGV241115C00097000 | 2024-05-20 12:41PM EDT | 97.00 | 1.25 | 0.25 | 2.95 | 0.00 | - | 20 | 41 | 33.67% |
| IGV241115C00098000 | 2024-04-08 10:40AM EDT | 98.00 | 2.05 | 0.70 | 0.85 | 0.00 | - | - | 7 | 21.53% |
| IGV241115C00099000 | 2024-05-10 3:28PM EDT | 99.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | 1 | 9 | 24.07% |
| IGV241115C00100000 | 2024-06-11 1:06PM EDT | 100.00 | 0.25 | 0.05 | 2.50 | 0.00 | - | 60 | 29 | 34.62% |
| IGV241115C00105000 | 2024-04-08 1:06PM EDT | 105.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | 6 | 8 | 21.68% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGV241115P00065000 | 2024-06-12 11:03AM EDT | 65.00 | 0.44 | 0.10 | 2.50 | 0.00 | - | 1 | 106 | 49.41% |
| IGV241115P00070000 | 2024-06-25 12:51PM EDT | 70.00 | 0.70 | 0.40 | 1.60 | -0.05 | -6.67% | 6 | 310 | 33.42% |
| IGV241115P00075000 | 2024-06-25 1:01PM EDT | 75.00 | 1.21 | 0.35 | 1.50 | -0.04 | -3.20% | 6 | 736 | 24.43% |
| IGV241115P00076000 | 2024-06-14 9:45AM EDT | 76.00 | 1.50 | 0.05 | 1.50 | 0.00 | - | 20 | 149 | 22.78% |
| IGV241115P00077000 | 2024-06-13 12:44PM EDT | 77.00 | 2.00 | 0.50 | 1.90 | 0.00 | - | 94 | 281 | 23.61% |
| IGV241115P00078000 | 2024-06-24 2:12PM EDT | 78.00 | 1.83 | 0.95 | 1.80 | 0.00 | - | 1 | 8 | 21.27% |
| IGV241115P00079000 | 2024-06-21 9:51AM EDT | 79.00 | 2.10 | 0.85 | 4.00 | 0.00 | - | 52 | 73 | 31.41% |
| IGV241115P00080000 | 2024-06-20 10:42AM EDT | 80.00 | 2.25 | 0.70 | 3.80 | 0.00 | - | 29 | 102 | 28.26% |
| IGV241115P00081000 | 2024-06-20 9:37AM EDT | 81.00 | 2.63 | 0.60 | 2.95 | 0.00 | - | 12 | 144 | 21.84% |
| IGV241115P00082000 | 2024-06-21 10:12AM EDT | 82.00 | 3.10 | 2.60 | 4.60 | 0.00 | - | 10 | 334 | 27.89% |
| IGV241115P00083000 | 2024-06-25 3:55PM EDT | 83.00 | 2.95 | 2.90 | 4.80 | -0.98 | -24.94% | 77 | 3 | 26.54% |
| IGV241115P00084000 | 2024-06-25 11:59AM EDT | 84.00 | 3.30 | 3.20 | 5.10 | -0.70 | -17.50% | 226 | 3 | 25.57% |
| IGV241115P00085000 | 2024-04-22 1:20PM EDT | 85.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IGV241115P00087000 | 2024-05-24 9:34AM EDT | 87.00 | 6.00 | 2.65 | 5.50 | 0.00 | - | 50 | 54 | 19.48% |
| IGV241115P00088000 | 2024-04-22 1:22PM EDT | 88.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IGV241115P00089000 | 2024-04-22 10:33AM EDT | 89.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IGV241115P00090000 | 2024-04-22 10:00AM EDT | 90.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IGV241115P00091000 | 2024-05-03 9:52AM EDT | 91.00 | 10.50 | 10.90 | 15.20 | 0.00 | - | 3 | 2 | 53.66% |
| IGV241115P00095000 | 2024-04-12 9:49AM EDT | 95.00 | 12.00 | 11.00 | 15.60 | 0.00 | - | 1 | 0 | 42.47% |
| IGV241115P00096000 | 2024-03-28 2:57PM EDT | 96.00 | 11.30 | 12.50 | 17.10 | 0.00 | - | 1 | 0 | 46.34% |
| IGV241115P00098000 | 2024-03-28 2:57PM EDT | 98.00 | 12.90 | 14.50 | 19.20 | 0.00 | - | 1 | 0 | 49.54% |
