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
59 834,76 +880,16 (+1,49 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR260116C00045000 | 2024-02-29 12:34PM EDT | 45.00 | 63.25 | 64.50 | 69.00 | 0.00 | - | - | 6 | 72.07% |
| IJR260116C00050000 | 2024-02-29 10:54AM EDT | 50.00 | 59.25 | 60.00 | 64.50 | 0.00 | - | 1 | 10 | 66.86% |
| IJR260116C00055000 | 2024-01-09 2:06PM EDT | 55.00 | 52.70 | 49.00 | 54.00 | 0.00 | - | - | 1 | 46.74% |
| IJR260116C00075000 | 2024-04-24 10:12AM EDT | 75.00 | 35.88 | 33.00 | 37.30 | 0.00 | - | 1 | 22 | 38.75% |
| IJR260116C00080000 | 2023-12-11 10:48AM EDT | 80.00 | 27.50 | 28.00 | 33.00 | 0.00 | - | 10 | 11 | 35.96% |
| IJR260116C00085000 | 2023-11-02 3:05PM EDT | 85.00 | 17.10 | 19.50 | 24.50 | 0.00 | - | 40 | 0 | 22.78% |
| IJR260116C00086000 | 2024-03-28 2:00PM EDT | 86.00 | 31.25 | 24.50 | 28.50 | 0.00 | - | 1 | 50 | 34.03% |
| IJR260116C00087000 | 2024-04-01 10:09AM EDT | 87.00 | 29.69 | 23.50 | 28.30 | 0.00 | - | 5 | 1 | 34.90% |
| IJR260116C00088000 | 2024-02-27 1:02PM EDT | 88.00 | 26.90 | 27.50 | 32.00 | 0.00 | - | 20 | 40 | 44.22% |
| IJR260116C00089000 | 2024-04-01 10:11AM EDT | 89.00 | 28.05 | 22.50 | 26.90 | 0.00 | - | 63 | 20 | 34.33% |
| IJR260116C00090000 | 2024-04-01 10:07AM EDT | 90.00 | 27.46 | 21.50 | 25.50 | 0.00 | - | 10 | 39 | 32.52% |
| IJR260116C00091000 | 2024-02-28 11:31AM EDT | 91.00 | 24.33 | 25.00 | 30.00 | 0.00 | - | 1 | 10 | 43.16% |
| IJR260116C00092000 | 2024-03-27 10:41AM EDT | 92.00 | 26.40 | 20.00 | 24.40 | 0.00 | - | 10 | 10 | 32.54% |
| IJR260116C00093000 | 2023-11-17 3:02PM EDT | 93.00 | 17.50 | 20.00 | 25.00 | 0.00 | - | 2 | 5 | 34.88% |
| IJR260116C00095000 | 2024-04-01 10:11AM EDT | 95.00 | 24.05 | 18.00 | 22.00 | 0.00 | - | 78 | 81 | 30.90% |
| IJR260116C00097000 | 2023-12-07 10:31AM EDT | 97.00 | 14.82 | 16.50 | 21.50 | 0.00 | - | 3 | 0 | 31.94% |
| IJR260116C00098000 | 2023-10-27 10:48AM EDT | 98.00 | 8.30 | 10.00 | 15.00 | 0.00 | - | 1 | 2 | 20.20% |
| IJR260116C00100000 | 2024-04-15 1:31PM EDT | 100.00 | 16.00 | 15.20 | 18.30 | 0.00 | - | 1 | 22 | 28.59% |
| IJR260116C00101000 | 2024-01-23 12:29PM EDT | 101.00 | 17.25 | 15.10 | 18.00 | 0.00 | - | 17 | 17 | 28.93% |
| IJR260116C00102000 | 2023-12-12 1:25PM EDT | 102.00 | 12.25 | 12.50 | 17.50 | 0.00 | - | - | 4 | 28.86% |
| IJR260116C00105000 | 2024-04-12 12:40PM EDT | 105.00 | 15.90 | 13.00 | 15.20 | 0.00 | - | 2 | 18 | 27.09% |
| IJR260116C00106000 | 2024-03-14 2:59PM EDT | 106.00 | 13.80 | 10.50 | 15.50 | 0.00 | - | 32 | 33 | 28.43% |
| IJR260116C00107000 | 2024-03-27 3:39PM EDT | 107.00 | 16.00 | 10.80 | 14.60 | 0.00 | - | 1 | 18 | 27.55% |
| IJR260116C00108000 | 2024-02-07 10:30AM EDT | 108.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| IJR260116C00109000 | 2024-01-11 2:25PM EDT | 109.00 | 11.50 | 10.00 | 13.20 | 0.00 | - | 5 | 1 | 26.48% |
| IJR260116C00110000 | 2024-04-01 10:04AM EDT | 110.00 | 14.55 | 10.30 | 13.00 | 0.00 | - | 1 | 7 | 26.83% |
| IJR260116C00115000 | 2024-03-14 1:49PM EDT | 115.00 | 9.30 | 6.00 | 11.00 | 0.00 | - | 1 | 18 | 26.48% |
| IJR260116C00120000 | 2024-04-17 11:32AM EDT | 120.00 | 6.00 | 5.50 | 8.70 | 0.00 | - | 5 | 20 | 25.15% |
| IJR260116C00125000 | 2024-03-27 3:49PM EDT | 125.00 | 4.50 | 3.40 | 6.80 | 0.00 | - | 1 | 141 | 24.09% |
| IJR260116C00130000 | 2023-12-14 3:24PM EDT | 130.00 | 4.68 | 1.50 | 6.50 | 0.00 | - | - | 39 | 25.77% |
| IJR260116C00135000 | 2024-02-20 3:38PM EDT | 135.00 | 3.37 | 1.50 | 6.50 | 0.00 | - | - | 40 | 27.85% |
| IJR260116C00145000 | 2024-03-27 11:55AM EDT | 145.00 | 2.99 | 0.40 | 3.00 | 0.00 | - | 1 | 1 | 23.49% |
| IJR260116C00150000 | 2024-03-28 12:08PM EDT | 150.00 | 2.00 | 0.05 | 1.90 | 0.00 | - | 1 | 3 | 21.77% |
| IJR260116C00155000 | 2024-02-23 11:02AM EDT | 155.00 | 1.12 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 31.51% |
| IJR260116C00160000 | 2024-02-15 11:34AM EDT | 160.00 | 1.03 | 0.00 | 5.00 | 0.00 | - | 24 | 24 | 32.98% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR260116P00055000 | 2024-03-01 10:30AM EDT | 55.00 | 0.73 | 0.00 | 1.80 | 0.00 | - | 1 | 0 | 38.82% |
| IJR260116P00080000 | 2024-01-18 12:27PM EDT | 80.00 | 2.45 | 1.80 | 3.80 | 0.00 | - | 1 | 3 | 26.47% |
| IJR260116P00085000 | 2024-04-16 9:34AM EDT | 85.00 | 3.80 | 1.55 | 4.80 | 0.00 | - | 1 | 5 | 25.28% |
| IJR260116P00086000 | 2024-03-26 3:33PM EDT | 86.00 | 2.93 | 3.10 | 5.20 | 0.00 | - | 2 | 2 | 25.48% |
| IJR260116P00088000 | 2023-11-06 11:45AM EDT | 88.00 | 6.90 | 3.50 | 7.40 | 0.00 | - | - | 2 | 28.97% |
| IJR260116P00090000 | 2024-03-20 12:18PM EDT | 90.00 | 4.20 | 2.30 | 6.90 | 0.00 | - | 1 | 2 | 26.12% |
| IJR260116P00091000 | 2024-03-20 12:18PM EDT | 91.00 | 4.20 | 4.70 | 7.30 | 0.00 | - | - | 66 | 26.15% |
| IJR260116P00094000 | 2024-03-18 12:39PM EDT | 94.00 | 5.49 | 4.00 | 7.90 | 0.00 | - | 35 | 137 | 24.82% |
| IJR260116P00095000 | 2024-02-13 12:17PM EDT | 95.00 | 5.70 | 5.10 | 8.00 | 0.00 | - | 37 | 38 | 24.15% |
| IJR260116P00097000 | 2023-11-01 11:08AM EDT | 97.00 | 12.40 | 6.00 | 10.80 | 0.00 | - | 1 | 1 | 27.93% |
| IJR260116P00100000 | 2024-02-05 11:22AM EDT | 100.00 | 8.50 | 5.80 | 7.50 | 0.00 | - | 1 | 24 | 18.78% |
| IJR260116P00101000 | 2024-02-29 10:30AM EDT | 101.00 | 7.65 | 3.50 | 8.50 | 0.00 | - | 1 | 0 | 19.78% |
| IJR260116P00102000 | 2023-12-12 1:25PM EDT | 102.00 | 10.25 | 6.50 | 11.50 | 0.00 | - | - | 4 | 24.48% |
| IJR260116P00105000 | 2024-03-22 10:23AM EDT | 105.00 | 8.00 | 9.00 | 12.00 | 0.00 | - | 1 | 0 | 22.44% |
