Marchés français ouverture 6 h 2 min

IQVIA Holdings Inc. (IQV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
272,19+1,89 (+0,70 %)
À la clôture : 04:04PM EST
273,53 +1,34 (+0,49 %)
Échanges après Bourse : 07:51PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IQV211217C001400002021-08-25 4:30PM EST140.0077.80120.90123.400.00-340.00%
IQV211217C001450002021-11-10 6:48AM EST145.0044.00117.50122.400.00--10.00%
IQV211217C001500002021-08-25 4:30PM EST150.0084.20110.80112.800.00-140.00%
IQV211217C001650002021-08-25 4:30PM EST165.0070.3095.9098.900.00-100.00%
IQV211217C001700002021-09-27 10:00AM EST170.0080.7086.0090.100.00-100.00%
IQV211217C001750002021-11-04 10:26AM EST175.0079.4085.3089.000.00-230.00%
IQV211217C001800002021-11-04 12:31PM EST180.0072.3080.0084.000.00-130.00%
IQV211217C001850002021-11-02 8:37AM EST185.0073.5775.3079.000.00-1180.00%
IQV211217C001900002021-11-12 10:16AM EST190.0062.9479.8084.400.00-1100165.04%
IQV211217C001950002021-11-04 12:31PM EST195.0057.5065.5069.000.00-1160.00%
IQV211217C002000002021-11-04 12:30PM EST200.0052.6060.1063.900.00-1250.00%
IQV211217C002100002021-11-04 12:31PM EST210.0043.0050.3054.400.00-9220.00%
IQV211217C002200002021-11-17 10:43AM EST220.0048.5050.8053.700.00-35156.64%
IQV211217C002300002021-11-19 11:01AM EST230.0040.8040.8043.300.00-1054876.73%
IQV211217C002400002021-12-01 2:58PM EST240.0023.9030.5034.000.00-430770.58%
IQV211217C002500002021-12-08 9:46AM EST250.0021.5020.9024.40+5.70+36.08%167757.70%
IQV211217C002600002021-12-08 11:49AM EST260.0012.8013.0014.70+0.20+1.59%356441.86%
IQV211217C002700002021-12-08 12:43PM EST270.005.664.706.10+0.66+13.20%147229.02%
IQV211217C002800002021-12-08 9:46AM EST280.002.501.052.70+1.44+135.85%175633.46%
IQV211217C002900002021-12-03 1:30PM EST290.000.400.150.500.00-1265129.32%
IQV211217C003000002021-12-01 2:07PM EST300.000.080.050.350.00-194637.60%
IQV211217C003100002021-11-10 6:48AM EST310.000.550.000.350.00-4447.36%
IQV211217C003200002021-08-25 4:31PM EST320.001.250.050.800.00-1158.50%
IQV211217C003300002021-08-25 4:31PM EST330.000.890.000.700.00--365.04%
IQV211217C003700002021-08-24 1:52PM EST370.000.150.003.000.00--4123.78%
Options de ventepour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IQV211217P001000002021-08-25 4:31PM EST100.000.930.004.800.00--0401.66%
IQV211217P001200002021-08-25 4:31PM EST120.003.900.104.800.00-11337.06%
IQV211217P001250002021-08-25 4:31PM EST125.004.101.204.800.00-11337.45%
IQV211217P001300002021-08-25 4:31PM EST130.005.602.404.800.00-33337.26%
IQV211217P001350002021-08-25 4:31PM EST135.004.801.104.800.00--1307.28%
IQV211217P001400002021-08-25 4:31PM EST140.004.200.654.800.00-16288.18%
IQV211217P001450002021-08-25 4:31PM EST145.000.350.004.800.00-111267.24%
IQV211217P001500002021-08-25 4:31PM EST150.004.900.104.800.00-1023256.20%
IQV211217P001550002021-08-25 4:31PM EST155.002.750.004.800.00-226243.12%
IQV211217P001600002021-08-25 4:31PM EST160.003.100.000.650.00-1469160.16%
IQV211217P001650002021-11-04 12:30PM EST165.000.050.004.800.00-320220.39%
IQV211217P001700002021-08-25 4:31PM EST170.001.190.000.700.00-550145.31%
IQV211217P001750002021-08-25 4:31PM EST175.002.000.000.750.00-248138.87%
IQV211217P001800002021-10-25 8:58AM EST180.000.450.004.800.00-350188.53%
IQV211217P001850002021-08-27 9:00AM EST185.000.800.901.100.00-183146.78%
IQV211217P001900002021-10-14 10:47AM EST190.000.980.101.600.00-1152133.89%
IQV211217P001950002021-08-25 4:31PM EST195.001.900.551.300.00-236127.83%
IQV211217P002000002021-10-15 9:53AM EST200.001.120.103.000.00-157133.94%
IQV211217P002100002021-11-04 1:13PM EST210.000.800.004.800.00-24156130.66%
IQV211217P002200002021-11-12 12:01PM EST220.001.200.051.400.00-16583.98%
IQV211217P002300002021-11-30 2:54PM EST230.000.700.000.200.00-220554.59%
IQV211217P002400002021-12-07 3:04PM EST240.000.490.100.850.00-2468450.29%
IQV211217P002500002021-12-07 9:47AM EST250.001.250.350.900.00-1015043.36%
IQV211217P002600002021-12-08 1:16PM EST260.001.771.051.80-2.13-54.62%2016036.22%
IQV211217P002700002021-12-08 3:18PM EST270.003.692.553.90-8.98-70.88%133228.96%
IQV211217P002800002021-12-08 1:16PM EST280.009.507.6010.80-10.50-52.50%202335.39%
IQV211217P002900002021-08-25 4:31PM EST290.0051.0029.7032.400.00--4119.20%