La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 243,00 -584,21 (-0,98 %)
iShares Core S&P Small-Cap ETF (IJR)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR250117C00050000 | 2024-04-10 1:30PM EDT | 50.00 | 56.30 | 54.70 | 58.20 | 0.00 | - | 32 | 38 | 55.10% |
| IJR250117C00070000 | 2024-02-13 2:25PM EDT | 70.00 | 36.80 | 35.00 | 39.40 | 0.00 | - | - | 5 | 52.83% |
| IJR250117C00075000 | 2024-02-09 10:57AM EDT | 75.00 | 31.96 | 33.00 | 37.60 | 0.00 | - | 2 | 1 | 50.75% |
| IJR250117C00080000 | 2024-04-23 12:51PM EDT | 80.00 | 28.70 | 26.40 | 29.20 | 0.00 | - | 2 | 22 | 39.54% |
| IJR250117C00085000 | 2024-03-22 1:32PM EDT | 85.00 | 26.00 | 20.90 | 22.00 | 0.00 | - | 5 | 1 | 23.52% |
| IJR250117C00087000 | 2024-01-02 11:35AM EDT | 87.00 | 25.50 | 20.00 | 25.00 | 0.00 | - | 1 | 2 | 42.11% |
| IJR250117C00088000 | 2023-10-31 2:37PM EDT | 88.00 | 10.10 | 12.00 | 17.00 | 0.00 | - | 10 | 0 | 0.00% |
| IJR250117C00090000 | 2024-04-25 2:52PM EDT | 90.00 | 18.30 | 18.20 | 21.00 | 0.00 | - | 2 | 84 | 34.78% |
| IJR250117C00091000 | 2024-02-12 10:53AM EDT | 91.00 | 20.47 | 18.40 | 22.50 | 0.00 | - | 1 | 2 | 42.00% |
| IJR250117C00092000 | 2024-01-29 10:41AM EDT | 92.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| IJR250117C00093000 | 2024-01-29 10:44AM EDT | 93.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| IJR250117C00094000 | 2024-03-21 10:32AM EDT | 94.00 | 19.50 | 12.90 | 15.70 | 0.00 | - | 13 | 9 | 25.53% |
| IJR250117C00095000 | 2024-04-10 3:41PM EDT | 95.00 | 15.52 | 14.40 | 16.40 | 0.00 | - | 1 | 13 | 29.96% |
| IJR250117C00096000 | 2024-04-10 3:45PM EDT | 96.00 | 14.63 | 12.00 | 16.70 | 0.00 | - | 1 | 17 | 32.79% |
| IJR250117C00097000 | 2024-03-11 1:52PM EDT | 97.00 | 15.78 | 12.00 | 16.60 | 0.00 | - | 3 | 19 | 34.25% |
| IJR250117C00098000 | 2024-03-12 12:22PM EDT | 98.00 | 14.68 | 11.70 | 16.30 | 0.00 | - | 2 | 10 | 35.00% |
| IJR250117C00099000 | 2023-12-15 2:39PM EDT | 99.00 | 14.02 | 10.60 | 15.50 | 0.00 | - | 2 | 5 | 34.21% |
| IJR250117C00100000 | 2024-04-18 12:50PM EDT | 100.00 | 10.10 | 10.70 | 12.80 | 0.00 | - | 1 | 75 | 27.80% |
| IJR250117C00101000 | 2024-03-21 10:37AM EDT | 101.00 | 14.11 | 9.50 | 11.80 | 0.00 | - | 1 | 3 | 26.45% |
| IJR250117C00102000 | 2024-01-17 10:39AM EDT | 102.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IJR250117C00103000 | 2024-04-03 12:12PM EDT | 103.00 | 11.84 | 9.20 | 10.70 | 0.00 | - | 10 | 24 | 26.26% |
| IJR250117C00104000 | 2024-04-26 2:10PM EDT | 104.00 | 9.20 | 8.60 | 9.30 | -0.07 | -0.76% | 1 | 21 | 23.70% |
| IJR250117C00105000 | 2024-04-10 2:49PM EDT | 105.00 | 9.10 | 7.70 | 10.80 | 0.00 | - | 2 | 35 | 29.26% |
| IJR250117C00106000 | 2024-04-23 12:56PM EDT | 106.00 | 8.50 | 7.10 | 9.00 | 0.00 | - | 1 | 15 | 25.50% |
| IJR250117C00107000 | 2024-04-01 3:58PM EDT | 107.00 | 10.40 | 6.60 | 8.40 | 0.00 | - | 1 | 15 | 25.06% |
| IJR250117C00108000 | 2024-03-21 10:15AM EDT | 108.00 | 9.27 | 5.90 | 6.30 | 0.00 | - | 2 | 300 | 20.40% |
| IJR250117C00109000 | 2024-04-22 11:07AM EDT | 109.00 | 5.63 | 5.60 | 7.40 | 0.00 | - | 10 | 132 | 24.59% |
| IJR250117C00110000 | 2024-04-25 3:11PM EDT | 110.00 | 5.75 | 5.20 | 8.40 | 0.00 | - | 1 | 174 | 28.47% |
| IJR250117C00115000 | 2024-04-25 3:15PM EDT | 115.00 | 3.70 | 3.20 | 5.50 | 0.00 | - | 1 | 1,002 | 25.20% |
| IJR250117C00120000 | 2024-04-17 1:18PM EDT | 120.00 | 2.00 | 1.80 | 4.30 | 0.00 | - | 10 | 83 | 25.73% |
| IJR250117C00125000 | 2024-04-15 1:37PM EDT | 125.00 | 1.35 | 0.90 | 2.45 | 0.00 | - | 10 | 193 | 23.01% |
| IJR250117C00130000 | 2024-04-26 9:38AM EDT | 130.00 | 1.01 | 0.50 | 2.40 | +0.27 | +36.49% | 1 | 134 | 25.83% |
| IJR250117C00135000 | 2024-04-17 1:18PM EDT | 135.00 | 0.45 | 0.05 | 0.90 | 0.00 | - | 10 | 11 | 21.36% |
| IJR250117C00140000 | 2024-03-15 1:58PM EDT | 140.00 | 0.45 | 0.25 | 0.75 | 0.00 | - | 20 | 20 | 22.58% |
| IJR250117C00145000 | 2024-03-22 2:18PM EDT | 145.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 14 | 34 | 24.63% |
| IJR250117C00150000 | 2024-02-15 2:40PM EDT | 150.00 | 0.52 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 31.93% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR250117P00045000 | 2023-11-02 3:49PM EDT | 45.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 82.03% |
| IJR250117P00050000 | 2023-09-21 2:36PM EDT | 50.00 | 0.45 | 0.00 | 2.70 | 0.00 | - | - | 2 | 62.16% |
| IJR250117P00065000 | 2024-03-19 9:30AM EDT | 65.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IJR250117P00070000 | 2024-02-13 4:14PM EDT | 70.00 | 0.80 | 0.00 | 1.90 | 0.00 | - | 3 | 20 | 41.99% |
| IJR250117P00075000 | 2024-01-18 2:12PM EDT | 75.00 | 1.19 | 0.00 | 1.05 | 0.00 | - | 1 | 20 | 30.79% |
| IJR250117P00080000 | 2024-03-06 3:09PM EDT | 80.00 | 1.02 | 0.45 | 1.80 | 0.00 | - | 10 | 23 | 30.85% |
| IJR250117P00085000 | 2024-04-01 9:44AM EDT | 85.00 | 1.10 | 0.00 | 2.70 | 0.00 | - | 1 | 6 | 30.19% |
| IJR250117P00086000 | 2024-03-12 10:07AM EDT | 86.00 | 1.55 | 1.50 | 1.75 | 0.00 | - | 1 | 14 | 24.72% |
| IJR250117P00087000 | 2024-03-15 12:39PM EDT | 87.00 | 2.20 | 1.70 | 2.05 | 0.00 | - | 2 | 20 | 25.19% |
| IJR250117P00088000 | 2024-03-13 1:44PM EDT | 88.00 | 1.80 | 1.85 | 2.20 | 0.00 | - | 2 | 10 | 24.88% |
| IJR250117P00090000 | 2024-03-11 12:51PM EDT | 90.00 | 2.25 | 1.95 | 2.70 | 0.00 | - | 2 | 12 | 24.95% |
| IJR250117P00091000 | 2024-03-21 11:36AM EDT | 91.00 | 1.69 | 2.55 | 4.40 | 0.00 | - | 2 | 6 | 30.24% |
| IJR250117P00092000 | 2023-12-28 4:52PM EDT | 92.00 | 1.95 | 2.75 | 3.90 | 0.00 | - | 1 | 1 | 27.30% |
| IJR250117P00094000 | 2023-10-24 1:25PM EDT | 94.00 | 9.30 | 4.80 | 7.00 | 0.00 | - | - | 1 | 35.27% |
| IJR250117P00095000 | 2024-02-13 3:02PM EDT | 95.00 | 3.80 | 2.90 | 5.00 | 0.00 | - | 1 | 7 | 27.55% |
| IJR250117P00096000 | 2024-01-03 11:20AM EDT | 96.00 | 4.63 | 3.80 | 5.00 | 0.00 | - | 5 | 6 | 26.34% |
| IJR250117P00097000 | 2023-11-06 12:59PM EDT | 97.00 | 8.50 | 4.90 | 7.10 | 0.00 | - | - | 7 | 31.66% |
| IJR250117P00098000 | 2024-02-12 12:12PM EDT | 98.00 | 3.60 | 2.95 | 4.20 | 0.00 | - | - | 5 | 21.40% |
| IJR250117P00099000 | 2024-03-27 3:08PM EDT | 99.00 | 3.00 | 2.80 | 5.40 | 0.00 | - | 5 | 5 | 23.89% |
| IJR250117P00100000 | 2024-04-17 3:24PM EDT | 100.00 | 5.23 | 3.10 | 6.10 | 0.00 | - | 1 | 19 | 24.71% |
| IJR250117P00101000 | 2024-04-01 11:40AM EDT | 101.00 | 3.50 | 2.95 | 6.20 | 0.00 | - | 1 | 6 | 23.69% |
| IJR250117P00102000 | 2024-04-18 2:31PM EDT | 102.00 | 6.20 | 3.70 | 5.50 | 0.00 | - | 1 | 12 | 20.34% |
| IJR250117P00103000 | 2024-04-18 10:20AM EDT | 103.00 | 6.30 | 4.00 | 6.70 | 0.00 | - | 1 | 14 | 22.44% |
| IJR250117P00104000 | 2024-04-04 10:30AM EDT | 104.00 | 3.90 | 4.30 | 6.20 | 0.00 | - | 1 | 6 | 19.62% |
| IJR250117P00105000 | 2024-04-23 1:56PM EDT | 105.00 | 6.10 | 4.90 | 6.90 | 0.00 | - | 4 | 37 | 20.17% |
| IJR250117P00106000 | 2024-04-12 12:38PM EDT | 106.00 | 6.00 | 5.10 | 8.00 | -0.80 | -11.76% | 1 | 38 | 21.75% |
| IJR250117P00108000 | 2024-04-25 9:38AM EDT | 108.00 | 8.00 | 6.00 | 7.70 | 0.00 | - | 1 | 3 | 17.78% |
| IJR250117P00110000 | 2024-01-03 11:00AM EDT | 110.00 | 9.20 | 7.80 | 10.40 | 0.00 | - | - | 1 | 21.94% |
| IJR250117P00130000 | 2024-01-03 10:36AM EDT | 130.00 | 24.00 | 24.00 | 28.50 | 0.00 | - | 2 | 0 | 32.16% |
