Marchés français ouverture 2 h 39 min
Dow Jones
36 054,43 -70,13 (-0,19 %) Nasdaq
14 146,71 -83,20 (-0,58 %) Nikkei 225
32 861,63 -584,27 (-1,75 %) EUR/USD
1,0761 -0,0008 (-0,08 %) HANG SENG
16 257,79 -205,47 (-1,25 %) Bitcoin EUR
40 893,86 +220,20 (+0,54 %)
IQVIA Holdings Inc. (IQV)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV231215C00090000 | 2023-10-30 8:39AM EST | 90.00 | 89.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IQV231215C00095000 | 2023-10-30 8:38AM EST | 95.00 | 84.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IQV231215C00100000 | 2023-10-24 9:49AM EST | 100.00 | 87.40 | 108.10 | 112.50 | 0.00 | - | - | 1 | 0.00% |
| IQV231215C00105000 | 2023-10-24 9:33AM EST | 105.00 | 81.70 | 103.00 | 107.50 | 0.00 | - | - | 1 | 0.00% |
| IQV231215C00125000 | 2023-04-27 9:55AM EST | 125.00 | 61.80 | 78.20 | 82.00 | 0.00 | - | 1 | 1 | 0.00% |
| IQV231215C00150000 | 2023-05-04 2:58PM EST | 150.00 | 45.17 | 56.90 | 60.70 | 0.00 | - | 1 | 0 | 0.00% |
| IQV231215C00170000 | 2023-11-27 11:57AM EST | 170.00 | 43.50 | 43.50 | 48.20 | 0.00 | - | - | 3 | 79.39% |
| IQV231215C00175000 | 2023-11-01 8:54AM EST | 175.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IQV231215C00180000 | 2023-11-01 1:21PM EST | 180.00 | 6.80 | 35.00 | 39.70 | 0.00 | - | 3 | 8 | 97.41% |
| IQV231215C00185000 | 2023-11-09 1:48PM EST | 185.00 | 11.30 | 28.60 | 33.20 | 0.00 | - | 2 | 25 | 56.64% |
| IQV231215C00190000 | 2023-12-06 3:53PM EST | 190.00 | 25.78 | 23.70 | 28.50 | +1.18 | +4.80% | 1,250 | 26,265 | 53.91% |
| IQV231215C00195000 | 2023-11-02 12:45PM EST | 195.00 | 4.80 | 20.00 | 24.70 | 0.00 | - | 100 | 113 | 64.53% |
| IQV231215C00200000 | 2023-12-06 3:17PM EST | 200.00 | 17.70 | 14.00 | 18.50 | +0.15 | +0.85% | 15 | 267 | 65.61% |
| IQV231215C00210000 | 2023-12-06 12:59PM EST | 210.00 | 8.33 | 6.00 | 7.80 | +2.43 | +41.19% | 4 | 323 | 33.45% |
| IQV231215C00220000 | 2023-12-05 1:13PM EST | 220.00 | 1.25 | 1.35 | 2.00 | 0.00 | - | 8 | 168 | 27.89% |
| IQV231215C00230000 | 2023-12-04 11:19AM EST | 230.00 | 0.40 | 0.15 | 0.60 | +0.25 | +166.67% | 12 | 84 | 33.23% |
| IQV231215C00240000 | 2023-11-08 1:21PM EST | 240.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 2 | 95 | 41.26% |
| IQV231215C00250000 | 2023-11-03 1:34PM EST | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 127 | 55.62% |
| IQV231215C00260000 | 2023-11-09 1:14PM EST | 260.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 71 | 54.30% |
| IQV231215C00270000 | 2023-11-02 1:11PM EST | 270.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 11 | 63.48% |
| IQV231215C00280000 | 2023-11-28 11:10AM EST | 280.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 180 | 72.27% |
| IQV231215C00290000 | 2023-01-30 2:39PM EST | 290.00 | 7.70 | 2.15 | 5.70 | 0.00 | - | 1 | 3 | 163.48% |
| IQV231215C00300000 | 2023-09-20 9:14AM EST | 300.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 153.76% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IQV231215P00090000 | 2023-11-06 9:40AM EST | 90.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | - | 1 | 223.44% |
| IQV231215P00095000 | 2023-06-05 12:12PM EST | 95.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 2 | 12 | 276.76% |
| IQV231215P00100000 | 2023-07-14 12:46PM EST | 100.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 334.47% |
| IQV231215P00105000 | 2023-10-31 2:59PM EST | 105.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 186.33% |
| IQV231215P00110000 | 2023-10-03 9:15AM EST | 110.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 298.54% |
| IQV231215P00115000 | 2023-09-25 8:30AM EST | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| IQV231215P00120000 | 2023-11-01 9:13AM EST | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| IQV231215P00125000 | 2023-11-20 2:30PM EST | 125.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 124.22% |
| IQV231215P00140000 | 2023-11-29 10:46AM EST | 140.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 116.80% |
| IQV231215P00145000 | 2023-11-01 11:14AM EST | 145.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | - | 10 | 108.20% |
| IQV231215P00150000 | 2023-11-22 10:40AM EST | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 18 | 96.48% |
| IQV231215P00155000 | 2023-11-24 9:30AM EST | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 84.38% |
| IQV231215P00160000 | 2023-11-27 2:18PM EST | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 28 | 76.95% |
| IQV231215P00165000 | 2023-11-29 9:30AM EST | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 57 | 76.17% |
| IQV231215P00170000 | 2023-12-05 10:15AM EST | 170.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 29 | 68.75% |
| IQV231215P00175000 | 2023-11-14 3:19PM EST | 175.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 1 | 111 | 61.33% |
| IQV231215P00180000 | 2023-12-06 10:20AM EST | 180.00 | 0.05 | 0.00 | 0.20 | -0.06 | -54.55% | 2 | 24,128 | 54.00% |
| IQV231215P00185000 | 2023-11-28 9:30AM EST | 185.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | 1 | 130 | 54.44% |
| IQV231215P00190000 | 2023-12-01 12:10PM EST | 190.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 5 | 1,255 | 48.15% |
| IQV231215P00195000 | 2023-11-29 11:26AM EST | 195.00 | 0.32 | 0.00 | 0.45 | 0.00 | - | 3 | 1,514 | 43.75% |
| IQV231215P00200000 | 2023-12-01 2:44PM EST | 200.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 331 | 40.19% |
| IQV231215P00210000 | 2023-12-04 11:07AM EST | 210.00 | 1.75 | 1.10 | 1.40 | 0.00 | - | 12 | 117 | 26.33% |
| IQV231215P00220000 | 2023-11-24 11:28AM EST | 220.00 | 9.50 | 3.80 | 7.10 | 0.00 | - | 2 | 20 | 33.42% |
| IQV231215P00230000 | 2023-08-29 10:52AM EST | 230.00 | 13.20 | 30.20 | 32.90 | 0.00 | - | 11 | 25 | 170.02% |
