Marchés français ouverture 8 h 8 min
Dow Jones
37 798,97 +63,86 (+0,17 %) Nasdaq
15 865,25 -19,77 (-0,12 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0621 -0,0005 (-0,04 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
60 059,83 +389,35 (+0,65 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240419C00092000 | 2024-03-28 11:25AM EDT | 92.00 | 19.36 | 10.60 | 11.40 | 0.00 | - | 1 | 1 | 84.86% |
| IJR240419C00098000 | 2024-02-16 10:43AM EDT | 98.00 | 10.48 | 7.30 | 10.00 | 0.00 | - | 1 | 1 | 138.92% |
| IJR240419C00099000 | 2024-03-27 3:40PM EDT | 99.00 | 10.60 | 3.70 | 4.60 | 0.00 | - | 1 | 5 | 47.75% |
| IJR240419C00100000 | 2024-03-15 12:59PM EDT | 100.00 | 6.20 | 4.30 | 5.00 | 0.00 | - | 2 | 7 | 68.95% |
| IJR240419C00101000 | 2024-03-19 9:45AM EDT | 101.00 | 5.80 | 2.05 | 2.70 | 0.00 | - | 1 | 7 | 35.40% |
| IJR240419C00102000 | 2024-04-04 3:43PM EDT | 102.00 | 5.40 | 1.25 | 2.30 | 0.00 | - | 8 | 25 | 41.26% |
| IJR240419C00103000 | 2024-04-16 11:37AM EDT | 103.00 | 1.00 | 0.65 | 1.25 | -4.45 | -81.65% | 1 | 14 | 29.30% |
| IJR240419C00104000 | 2024-04-16 11:03AM EDT | 104.00 | 0.45 | 0.30 | 0.75 | -0.40 | -47.06% | 46 | 109 | 27.54% |
| IJR240419C00105000 | 2024-04-15 1:30PM EDT | 105.00 | 0.47 | 0.10 | 0.60 | 0.00 | - | 4 | 116 | 31.79% |
| IJR240419C00106000 | 2024-04-16 11:27AM EDT | 106.00 | 0.10 | 0.05 | 0.30 | -0.49 | -83.05% | 22 | 247 | 29.40% |
| IJR240419C00107000 | 2024-04-16 3:58PM EDT | 107.00 | 0.08 | 0.00 | 0.15 | -0.01 | -11.11% | 1 | 409 | 28.61% |
| IJR240419C00108000 | 2024-04-16 9:54AM EDT | 108.00 | 0.50 | 0.00 | 0.45 | +0.45 | +900.00% | 6 | 159 | 46.68% |
| IJR240419C00109000 | 2024-04-16 9:49AM EDT | 109.00 | 0.25 | 0.00 | 0.25 | +0.20 | +400.00% | 2 | 173 | 43.75% |
| IJR240419C00110000 | 2024-04-16 9:46AM EDT | 110.00 | 0.15 | 0.00 | 0.05 | +0.14 | +1,400.00% | 3 | 479 | 34.38% |
| IJR240419C00111000 | 2024-04-16 2:59PM EDT | 111.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 21 | 101 | 47.27% |
| IJR240419C00112000 | 2024-04-16 10:29AM EDT | 112.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 2 | 321 | 51.56% |
| IJR240419C00113000 | 2024-04-04 12:54PM EDT | 113.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 100 | 62.60% |
| IJR240419C00114000 | 2024-04-10 9:30AM EDT | 114.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 78 | 66.99% |
| IJR240419C00115000 | 2024-04-10 9:30AM EDT | 115.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 135 | 59.18% |
| IJR240419C00116000 | 2024-04-16 2:59PM EDT | 116.00 | 0.12 | 0.00 | 0.15 | -0.03 | -20.00% | 20 | 127 | 59.77% |
| IJR240419C00117000 | 2024-04-01 3:22PM EDT | 117.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 118 | 79.69% |
| IJR240419C00118000 | 2024-03-27 3:53PM EDT | 118.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 15 | 226 | 83.69% |
| IJR240419C00119000 | 2024-04-03 9:39AM EDT | 119.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 20 | 1,140 | 87.70% |
| IJR240419C00120000 | 2024-04-15 9:30AM EDT | 120.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 62.89% |
| IJR240419C00125000 | 2024-04-15 2:16PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 77.34% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240419P00091000 | 2024-02-23 11:10AM EDT | 91.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 88.28% |
| IJR240419P00093000 | 2024-03-18 9:55AM EDT | 93.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 68.85% |
| IJR240419P00094000 | 2024-03-18 10:02AM EDT | 94.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 63.18% |
| IJR240419P00095000 | 2024-03-14 11:25AM EDT | 95.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 46.68% |
| IJR240419P00096000 | 2024-03-15 3:18PM EDT | 96.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 15 | 55.86% |
| IJR240419P00097000 | 2024-04-16 10:07AM EDT | 97.00 | 0.05 | 0.00 | 0.15 | -0.22 | -81.48% | 3 | 14 | 40.43% |
| IJR240419P00098000 | 2024-04-02 3:43PM EDT | 98.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 35.06% |
| IJR240419P00099000 | 2024-04-16 2:55PM EDT | 99.00 | 0.11 | 0.00 | 0.15 | -0.02 | -15.38% | 1 | 61 | 29.49% |
| IJR240419P00100000 | 2024-04-16 10:22AM EDT | 100.00 | 0.16 | 0.05 | 0.30 | +0.03 | +23.08% | 4 | 49 | 29.98% |
| IJR240419P00101000 | 2024-04-16 2:55PM EDT | 101.00 | 0.24 | 0.20 | 0.35 | -0.11 | -31.43% | 1 | 29 | 24.85% |
| IJR240419P00102000 | 2024-04-16 10:07AM EDT | 102.00 | 0.50 | 0.40 | 0.80 | -0.05 | -9.09% | 29 | 83 | 28.71% |
| IJR240419P00103000 | 2024-04-15 1:21PM EDT | 103.00 | 0.80 | 0.70 | 1.15 | 0.00 | - | 6 | 77 | 26.51% |
| IJR240419P00104000 | 2024-04-16 11:40AM EDT | 104.00 | 1.52 | 1.35 | 1.90 | +0.77 | +102.67% | 2 | 30 | 30.71% |
| IJR240419P00105000 | 2024-04-16 2:27PM EDT | 105.00 | 2.14 | 1.95 | 2.50 | +0.15 | +7.54% | 7 | 88 | 28.47% |
| IJR240419P00106000 | 2024-04-15 2:23PM EDT | 106.00 | 2.86 | 2.80 | 3.50 | 0.00 | - | 4 | 36 | 35.35% |
| IJR240419P00107000 | 2024-04-15 3:43PM EDT | 107.00 | 3.87 | 3.70 | 4.40 | 0.00 | - | 15 | 61 | 38.23% |
| IJR240419P00108000 | 2024-04-09 12:00PM EDT | 108.00 | 1.20 | 4.70 | 5.50 | 0.00 | - | 1 | 49 | 47.75% |
| IJR240419P00109000 | 2024-04-01 10:58AM EDT | 109.00 | 1.18 | 5.70 | 6.40 | 0.00 | - | 2 | 1 | 49.51% |
| IJR240419P00110000 | 2024-04-02 1:35PM EDT | 110.00 | 3.50 | 6.60 | 7.40 | 0.00 | - | 16 | 0 | 54.83% |
| IJR240419P00111000 | 2024-03-28 3:50PM EDT | 111.00 | 1.80 | 7.60 | 9.20 | 0.00 | - | 38 | 0 | 59.96% |
| IJR240419P00112000 | 2024-03-25 10:01AM EDT | 112.00 | 4.30 | 8.60 | 10.20 | 0.00 | - | 40 | 0 | 64.94% |
| IJR240419P00113000 | 2024-02-28 11:36AM EDT | 113.00 | 6.40 | 2.65 | 3.20 | 0.00 | - | - | 13 | 0.00% |
| IJR240419P00116000 | 2024-03-28 9:35AM EDT | 116.00 | 5.60 | 12.60 | 14.20 | 0.00 | - | 1 | 0 | 83.50% |
