Marchés français ouverture 3 h 1 min

iShares Core S&P Small-Cap ETF (IJR)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
109,56-0,70 (-0,63 %)
À la clôture : 4:00PM EDT
108,89 -0,67 (-0,61 %)
Échanges après Bourse : 06:03PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 août 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IJR210820C000700002021-02-16 2:29PM EDT70.0036.8040.0043.500.00-11177.88%
IJR210820C000750002021-05-25 11:08AM EDT75.0035.800.000.000.00-100.00%
IJR210820C000790002021-01-29 1:11PM EDT79.0023.4026.9029.000.00-110.00%
IJR210820C000800002021-04-28 9:30AM EDT80.0030.800.000.000.00-190.00%
IJR210820C000840002020-12-29 11:03AM EDT84.0012.3018.5019.500.00--10.00%
IJR210820C000850002021-04-26 11:11AM EDT85.0027.1024.1027.400.00-12196.44%
IJR210820C000860002021-01-19 1:14AM EDT86.0017.550.000.000.00--130.00%
IJR210820C000890002021-01-06 4:54PM EDT89.0013.4117.0017.500.00-100.00%
IJR210820C000900002021-04-22 12:36PM EDT90.0020.4020.7021.100.00-102383.06%
IJR210820C000910002021-07-14 12:42PM EDT91.0018.5018.4019.200.00-202050.98%
IJR210820C000930002021-03-15 11:15AM EDT93.0023.2416.5019.800.00-1377.66%
IJR210820C000940002021-06-11 1:55PM EDT94.0020.8017.6018.100.00-1985.60%
IJR210820C000950002021-07-06 3:50PM EDT95.0016.3014.5015.000.00-2247.56%
IJR210820C000970002021-06-18 9:31AM EDT97.0014.6010.1010.400.00-130.00%
IJR210820C000980002021-08-02 2:08PM EDT98.0012.5711.6012.20+4.57+57.12%14943.99%
IJR210820C000990002021-01-19 1:14AM EDT99.008.2011.6012.100.00-1452.52%
IJR210820C001000002021-07-16 3:21PM EDT100.007.859.6010.400.00-53141.90%
IJR210820C001010002021-06-08 10:16AM EDT101.0014.828.2010.200.00-1850.88%
IJR210820C001020002021-02-08 1:18PM EDT102.009.9014.1014.600.00-55108.33%
IJR210820C001030002021-07-21 10:06AM EDT103.007.727.007.400.00-42932.57%
IJR210820C001040002021-07-22 9:30AM EDT104.006.206.106.600.00-11132.20%
IJR210820C001050002021-07-28 11:50AM EDT105.005.005.305.900.00-27332.64%
IJR210820C001100002021-08-02 1:55PM EDT110.002.342.002.15-0.06-2.50%1274724.29%
IJR210820C001150002021-08-02 2:10PM EDT115.000.500.350.50+0.05+11.11%41,01022.58%
IJR210820C001200002021-08-02 3:36PM EDT120.000.100.050.10+0.02+25.00%2644623.58%
IJR210820C001250002021-07-23 11:15AM EDT125.000.050.000.100.00-1014131.84%
IJR210820C001300002021-07-20 3:35PM EDT130.000.060.000.050.00-109335.55%
IJR210820C001350002021-06-25 10:28AM EDT135.000.050.000.100.00-77446.48%
IJR210820C001400002021-06-01 9:30AM EDT140.000.100.000.000.00-103725.00%
IJR210820C001450002021-03-23 10:10AM EDT145.000.200.000.500.00-2468.75%
IJR210820C001500002021-07-20 3:31PM EDT150.000.090.000.100.00-3659.57%
IJR210820C001600002021-04-21 2:29PM EDT160.000.200.000.300.00-1280.86%
IJR210820C001650002021-07-22 10:07AM EDT165.000.020.000.100.00-303075.00%
Options de ventepour20 août 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IJR210820P000650002021-04-19 11:37AM EDT65.000.250.000.200.00-44107.23%
IJR210820P000700002021-03-22 12:35PM EDT70.000.450.050.550.00-253111.43%
IJR210820P000750002021-07-29 12:26PM EDT75.000.050.000.050.00-108,53267.58%
IJR210820P000770002021-02-18 2:32PM EDT77.001.700.600.850.00-4515109.38%
IJR210820P000780002021-02-12 2:17PM EDT78.001.650.650.850.00-5404,647107.03%
IJR210820P000790002021-03-09 11:09AM EDT79.001.000.000.000.00-161825.00%
IJR210820P000810002021-04-22 1:49PM EDT81.000.500.000.750.00-128883.40%
IJR210820P000830002021-07-12 2:37PM EDT83.000.150.000.150.00-11358.79%
IJR210820P000850002020-12-31 1:34PM EDT85.005.354.605.100.00-10161.72%
IJR210820P000880002021-05-17 12:07AM EDT88.001.050.000.000.00--025.00%
IJR210820P000890002021-03-29 12:09AM EDT89.001.800.050.000.00--025.00%
IJR210820P000900002021-07-28 9:30AM EDT90.000.130.000.000.00-28325.00%
IJR210820P000920002021-05-13 2:42PM EDT92.001.430.300.450.00-6753.56%
IJR210820P000930002021-07-29 12:42PM EDT93.000.100.000.150.00-4541.99%
IJR210820P000940002021-07-14 9:30AM EDT94.000.250.050.150.00-81,24139.75%
IJR210820P000950002021-07-30 1:02PM EDT95.000.100.100.15-0.05-33.33%814437.50%
IJR210820P000960002021-08-02 10:46AM EDT96.000.050.050.15-0.70-93.33%1050635.16%
IJR210820P000970002021-07-19 12:05PM EDT97.000.800.000.250.00-1836.72%
IJR210820P000980002021-07-19 2:43PM EDT98.001.400.100.250.00-11134.28%
IJR210820P000990002021-07-30 10:13AM EDT99.000.220.150.300.00-55333.25%
IJR210820P001000002021-07-29 12:13PM EDT100.000.240.200.300.00-110930.76%
IJR210820P001010002021-07-19 3:22PM EDT101.002.250.250.400.00-71630.52%
IJR210820P001020002021-07-29 1:07PM EDT102.000.350.350.500.00-111329.83%
IJR210820P001030002021-08-02 12:48PM EDT103.000.500.450.60+0.03+6.38%14428.74%
IJR210820P001040002021-07-23 3:40PM EDT104.001.150.550.750.00-63128.05%
IJR210820P001050002021-08-02 3:35PM EDT105.000.750.750.900.00-112226.93%
IJR210820P001100002021-07-30 11:16AM EDT110.002.092.402.60+0.14+7.18%615524.41%
IJR210820P001150002021-07-12 9:30AM EDT115.005.005.506.000.00-122623.54%
IJR210820P001200002021-07-08 10:43AM EDT120.008.7610.0010.700.00-1428.96%