La bourse est fermée
CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 375,87 +67,87 (+0,17 %) EUR/USD
1,0844 +0,0029 (+0,27 %) Gold future
2 399,80 +30,40 (+1,28 %) Bitcoin EUR
52 785,73 +559,35 (+1,07 %)
iShares Core S&P Mid-Cap ETF (IJH)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IJH240816C00031000 | 2024-05-24 10:35AM EDT | 31.00 | 28.50 | 27.50 | 29.50 | 0.00 | - | 11 | 0 | 169.14% |
| IJH240816C00035000 | 2024-02-26 10:43AM EDT | 35.00 | 20.00 | 24.60 | 26.90 | 0.00 | - | 25 | 23 | 176.56% |
| IJH240816C00048000 | 2024-06-03 3:23PM EDT | 48.00 | 11.45 | 9.00 | 10.80 | 0.00 | - | 6 | 0 | 57.76% |
| IJH240816C00049000 | 2024-02-22 4:36PM EDT | 49.00 | 7.15 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240816C00050000 | 2024-06-10 1:35PM EDT | 50.00 | 8.98 | 6.90 | 9.80 | 0.00 | - | 47 | 72 | 67.68% |
| IJH240816C00052000 | 2024-06-28 3:52PM EDT | 52.00 | 6.78 | 4.70 | 6.60 | 0.00 | - | 10 | 21 | 36.48% |
| IJH240816C00053000 | 2024-04-17 3:20PM EDT | 53.00 | 5.16 | 7.60 | 8.20 | 0.00 | - | 1 | 1 | 68.68% |
| IJH240816C00054000 | 2024-05-09 2:52PM EDT | 54.00 | 6.68 | 4.90 | 6.40 | 0.00 | - | 10 | 60 | 55.74% |
| IJH240816C00055000 | 2024-07-05 11:20AM EDT | 55.00 | 3.50 | 2.50 | 3.70 | -0.70 | -16.67% | 1 | 12 | 25.32% |
| IJH240816C00056000 | 2024-07-03 9:30AM EDT | 56.00 | 3.40 | 2.20 | 2.90 | 0.00 | - | 1 | 3,316 | 23.54% |
| IJH240816C00057000 | 2024-06-24 12:26PM EDT | 57.00 | 3.05 | 1.60 | 2.20 | 0.00 | - | 5 | 45 | 22.29% |
| IJH240816C00058000 | 2024-06-17 12:11PM EDT | 58.00 | 1.65 | 0.95 | 1.35 | 0.00 | - | 200 | 346 | 18.07% |
| IJH240816C00059000 | 2024-07-05 1:15PM EDT | 59.00 | 0.65 | 0.45 | 0.90 | -0.20 | -23.53% | 1 | 353 | 17.68% |
| IJH240816C00060000 | 2024-07-05 10:28AM EDT | 60.00 | 0.40 | 0.25 | 0.45 | -0.06 | -13.04% | 1 | 375 | 15.53% |
| IJH240816C00061000 | 2024-07-01 11:08AM EDT | 61.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 158 | 20.04% |
| IJH240816C00062000 | 2024-06-28 1:33PM EDT | 62.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 5 | 143 | 20.61% |
| IJH240816C00063000 | 2024-06-27 11:47AM EDT | 63.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 2 | 394 | 23.61% |
| IJH240816C00064000 | 2024-06-13 10:19AM EDT | 64.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 76 | 29.74% |
| IJH240816C00065000 | 2024-07-05 11:18AM EDT | 65.00 | 0.15 | 0.00 | 0.20 | -0.10 | -40.00% | 3 | 28 | 25.10% |
| IJH240816C00068000 | 2024-04-03 9:30AM EDT | 68.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| IJH240816C00069000 | 2024-04-01 1:16PM EDT | 69.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 57 | 43.16% |
| IJH240816C00070000 | 2024-03-11 9:50AM EDT | 70.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 56 | 45.61% |
| IJH240816C00085000 | 2024-03-05 3:35PM EDT | 85.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 1 | 65.53% |
| IJH240816C00175000 | 2024-02-13 10:39AM EDT | 175.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| IJH240816C00240000 | 2024-02-16 4:46PM EDT | 240.00 | 49.08 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| IJH240816C00245000 | 2024-01-05 1:29PM EDT | 245.00 | 35.73 | 36.60 | 41.00 | 0.00 | - | 1 | 1 | 809.13% |
| IJH240816C00250000 | 2024-02-05 1:37PM EDT | 250.00 | 31.43 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| IJH240816C00260000 | 2024-02-05 11:42AM EDT | 260.00 | 21.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| IJH240816C00270000 | 2024-02-12 12:22PM EDT | 270.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 50.00% |
| IJH240816C00275000 | 2024-01-12 1:35PM EDT | 275.00 | 15.23 | 15.50 | 19.40 | 0.00 | - | - | 1 | 515.82% |
| IJH240816C00280000 | 2024-02-14 1:50PM EDT | 280.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| IJH240816C00285000 | 2024-02-15 10:47AM EDT | 285.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| IJH240816C00290000 | 2024-02-21 2:34PM EDT | 290.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| IJH240816C00295000 | 2024-02-13 10:52AM EDT | 295.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 50.00% |
| IJH240816C00300000 | 2024-02-15 1:50PM EDT | 300.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 30 | 52 | 50.00% |
| IJH240816C00305000 | 2024-02-13 10:57AM EDT | 305.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| IJH240816C00310000 | 2024-02-15 11:53AM EDT | 310.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| IJH240816C00315000 | 2024-02-13 12:41PM EDT | 315.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| IJH240816C00320000 | 2024-01-03 10:31AM EDT | 320.00 | 2.50 | 0.00 | 3.50 | 0.00 | - | - | 5 | 285.11% |
| IJH240816C00345000 | 2024-02-15 11:40AM EDT | 345.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IJH240816P00033000 | 2024-02-22 4:36PM EDT | 33.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| IJH240816P00040000 | 2024-02-05 2:37PM EDT | 40.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | - | 15 | 97.36% |
| IJH240816P00044000 | 2024-02-13 1:19PM EDT | 44.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 25 | 59.03% |
| IJH240816P00046000 | 2024-02-22 4:21PM EDT | 46.00 | 0.46 | - | 1.75 | 0.00 | - | - | - | 85.35% |
| IJH240816P00047000 | 2024-05-10 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 31 | 51.66% |
| IJH240816P00048000 | 2024-05-20 10:17AM EDT | 48.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 20 | 70 | 47.75% |
| IJH240816P00049000 | 2024-04-01 9:30AM EDT | 49.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 12.50% |
| IJH240816P00050000 | 2024-03-01 10:30AM EDT | 50.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 41 | 38.72% |
| IJH240816P00051000 | 2024-03-01 10:30AM EDT | 51.00 | 0.58 | 0.00 | 0.50 | 0.00 | - | 2 | 40 | 36.13% |
| IJH240816P00052000 | 2024-06-07 12:00PM EDT | 52.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 200 | 235 | 24.46% |
| IJH240816P00053000 | 2024-06-28 3:40PM EDT | 53.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 8 | 9 | 27.30% |
| IJH240816P00054000 | 2024-06-05 10:13AM EDT | 54.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 121 | 24.41% |
| IJH240816P00055000 | 2024-06-17 12:56PM EDT | 55.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 2 | 40 | 19.43% |
| IJH240816P00056000 | 2024-06-13 2:04PM EDT | 56.00 | 0.50 | 0.30 | 0.65 | 0.00 | - | 1 | 6 | 18.38% |
| IJH240816P00057000 | 2024-05-20 10:46AM EDT | 57.00 | 0.40 | 0.55 | 2.35 | 0.00 | - | 32 | 69 | 36.18% |
| IJH240816P00058000 | 2024-06-13 11:16AM EDT | 58.00 | 1.05 | 0.80 | 1.30 | 0.00 | - | 1 | 4 | 16.14% |
| IJH240816P00060000 | 2024-06-13 1:30PM EDT | 60.00 | 1.98 | 2.00 | 2.50 | 0.00 | - | 1 | 75 | 14.72% |
| IJH240816P00061000 | 2024-04-30 12:44PM EDT | 61.00 | 3.80 | 1.30 | 2.80 | 0.00 | - | 1 | 10 | 0.00% |
| IJH240816P00062000 | 2024-07-01 3:27PM EDT | 62.00 | 4.10 | 2.40 | 5.10 | 0.00 | - | 5 | 0 | 31.74% |
| IJH240816P00063000 | 2024-05-07 12:56PM EDT | 63.00 | 3.60 | 4.10 | 4.60 | 0.00 | - | - | 2 | 0.00% |
| IJH240816P00165000 | 2024-01-08 1:28PM EDT | 165.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 0.00% |
| IJH240816P00200000 | 2024-02-05 2:37PM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| IJH240816P00220000 | 2024-02-13 1:19PM EDT | 220.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| IJH240816P00230000 | 2024-01-23 12:55PM EDT | 230.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IJH240816P00235000 | 2024-01-09 2:30PM EDT | 235.00 | 3.10 | 1.15 | 3.00 | 0.00 | - | 2 | 8 | 0.00% |
| IJH240816P00240000 | 2024-02-13 4:08PM EDT | 240.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| IJH240816P00245000 | 2024-02-06 1:05PM EDT | 245.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IJH240816P00250000 | 2024-02-20 2:19PM EDT | 250.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| IJH240816P00255000 | 2024-02-13 4:08PM EDT | 255.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| IJH240816P00260000 | 2024-02-13 12:43PM EDT | 260.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| IJH240816P00270000 | 2024-02-13 12:47PM EDT | 270.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| IJH240816P00280000 | 2024-02-13 10:30AM EDT | 280.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IJH240816P00285000 | 2024-02-13 12:48PM EDT | 285.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 0.00% |
