La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 213,29 +150,74 (+0,25 %)
iShares Core S&P Small-Cap ETF (IJR)
NYSEArca - NYSEArca 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240719C00095000 | 2024-06-03 3:17PM EDT | 95.00 | 14.50 | 10.50 | 11.30 | 0.00 | - | 5 | 5 | 38.18% |
| IJR240719C00096000 | 2024-06-17 2:08PM EDT | 96.00 | 10.30 | 9.50 | 10.30 | 0.00 | - | 17 | 12 | 35.60% |
| IJR240719C00097000 | 2024-06-17 2:07PM EDT | 97.00 | 9.30 | 8.20 | 9.40 | 0.00 | - | 3 | 1 | 34.33% |
| IJR240719C00100000 | 2024-06-21 9:41AM EDT | 100.00 | 5.67 | 4.70 | 7.30 | -0.73 | -11.41% | 1 | 13 | 35.96% |
| IJR240719C00101000 | 2024-06-17 1:32PM EDT | 101.00 | 5.20 | 3.60 | 6.70 | 0.00 | - | 14 | 62 | 36.65% |
| IJR240719C00102000 | 2024-06-21 11:43AM EDT | 102.00 | 4.10 | 2.65 | 4.50 | -0.60 | -12.77% | 120 | 31 | 21.31% |
| IJR240719C00103000 | 2024-06-21 3:39PM EDT | 103.00 | 3.48 | 3.50 | 3.70 | -0.53 | -13.22% | 62 | 51 | 20.12% |
| IJR240719C00104000 | 2024-06-21 1:27PM EDT | 104.00 | 2.65 | 2.00 | 4.30 | -0.55 | -17.19% | 120 | 52 | 31.10% |
| IJR240719C00105000 | 2024-06-21 3:57PM EDT | 105.00 | 2.22 | 1.90 | 4.10 | +0.32 | +16.84% | 50 | 121 | 33.96% |
| IJR240719C00106000 | 2024-06-21 3:39PM EDT | 106.00 | 1.57 | 1.45 | 1.75 | -0.13 | -7.65% | 7 | 148 | 17.58% |
| IJR240719C00107000 | 2024-06-21 10:25AM EDT | 107.00 | 1.14 | 1.15 | 1.40 | -0.41 | -26.45% | 1 | 100 | 18.12% |
| IJR240719C00108000 | 2024-06-21 3:59PM EDT | 108.00 | 0.81 | 0.75 | 0.85 | -0.07 | -7.95% | 13 | 160 | 16.03% |
| IJR240719C00109000 | 2024-06-21 1:58PM EDT | 109.00 | 0.55 | 0.50 | 1.20 | -0.15 | -21.43% | 68 | 76 | 22.36% |
| IJR240719C00110000 | 2024-06-21 3:49PM EDT | 110.00 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 17 | 240 | 16.53% |
| IJR240719C00111000 | 2024-06-21 11:27AM EDT | 111.00 | 0.20 | 0.20 | 0.30 | -0.25 | -55.56% | 1 | 63 | 16.43% |
| IJR240719C00112000 | 2024-06-17 11:18AM EDT | 112.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 36 | 122 | 16.46% |
| IJR240719C00113000 | 2024-06-17 1:14PM EDT | 113.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 18.21% |
| IJR240719C00114000 | 2024-06-20 10:40AM EDT | 114.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 3 | 22 | 26.34% |
| IJR240719C00115000 | 2024-06-17 2:36PM EDT | 115.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 92 | 132 | 20.26% |
| IJR240719C00116000 | 2024-06-03 9:30AM EDT | 116.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 1 | 10 | 30.20% |
| IJR240719C00117000 | 2024-05-20 12:56PM EDT | 117.00 | 0.78 | 0.00 | 0.50 | 0.00 | - | - | 6 | 31.18% |
| IJR240719C00118000 | 2024-05-20 3:28PM EDT | 118.00 | 0.58 | 0.00 | 0.25 | 0.00 | - | - | 35 | 27.69% |
| IJR240719C00120000 | 2024-05-21 11:41AM EDT | 120.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | - | 5 | 35.43% |
| IJR240719C00124000 | 2024-05-20 2:21PM EDT | 124.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | - | 1 | 42.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240719P00098000 | 2024-06-17 10:27AM EDT | 98.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 19.34% |
| IJR240719P00100000 | 2024-06-17 2:42PM EDT | 100.00 | 0.40 | 0.15 | 0.35 | 0.00 | - | 2 | 6 | 17.87% |
| IJR240719P00101000 | 2024-06-21 11:18AM EDT | 101.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 16.97% |
| IJR240719P00102000 | 2024-06-21 10:53AM EDT | 102.00 | 0.55 | 0.30 | 1.25 | -0.05 | -8.33% | 13 | 15 | 23.27% |
| IJR240719P00103000 | 2024-06-21 3:11PM EDT | 103.00 | 0.82 | 0.70 | 0.85 | 0.00 | - | 2 | 12 | 16.05% |
| IJR240719P00104000 | 2024-06-17 12:55PM EDT | 104.00 | 1.41 | 0.95 | 1.10 | 0.00 | - | 3 | 19 | 15.19% |
| IJR240719P00105000 | 2024-06-21 1:20PM EDT | 105.00 | 1.40 | 1.30 | 1.50 | -0.67 | -32.37% | 11 | 16 | 14.99% |
| IJR240719P00106000 | 2024-06-18 1:20PM EDT | 106.00 | 1.79 | 1.75 | 1.95 | 0.00 | - | 1 | 6 | 14.43% |
| IJR240719P00107000 | 2024-06-17 2:05PM EDT | 107.00 | 2.50 | 1.30 | 3.80 | 0.00 | - | 31 | 30 | 25.65% |
| IJR240719P00108000 | 2024-06-17 2:06PM EDT | 108.00 | 3.21 | 1.55 | 4.90 | +0.11 | +3.55% | 2 | 13 | 29.98% |
| IJR240719P00110000 | 2024-06-11 1:55PM EDT | 110.00 | 4.80 | 4.30 | 6.50 | 0.00 | - | 2 | 4 | 32.47% |
| IJR240719P00111000 | 2024-05-31 10:03AM EDT | 111.00 | 3.40 | 5.20 | 5.90 | 0.00 | - | 1 | 1 | 17.09% |
| IJR240719P00114000 | 2024-06-06 1:10PM EDT | 114.00 | 6.40 | 8.20 | 9.00 | 0.00 | - | - | 0 | 24.61% |
