La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,61 (+0,82 %) EUR/USD
1,0885 -0,0008 (-0,08 %) Gold future
2 091,70 +34,50 (+1,68 %) Bitcoin EUR
35 618,10 +605,40 (+1,73 %)
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% |
| 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 | 57.18% |
| IQV231215C00185000 | 2023-11-09 1:48PM EST | 185.00 | 11.30 | 30.00 | 34.70 | 0.00 | - | 2 | 25 | 50.24% |
| IQV231215C00190000 | 2023-11-22 2:37PM EST | 190.00 | 21.00 | 25.00 | 29.60 | 0.00 | - | 2 | 28,015 | 72.19% |
| IQV231215C00195000 | 2023-11-02 12:45PM EST | 195.00 | 4.80 | 20.00 | 24.70 | 0.00 | - | 100 | 113 | 63.60% |
| IQV231215C00200000 | 2023-12-01 3:59PM EST | 200.00 | 17.55 | 15.50 | 19.90 | +2.20 | +14.33% | 1 | 267 | 55.54% |
| IQV231215C00210000 | 2023-12-01 3:48PM EST | 210.00 | 8.60 | 7.80 | 9.80 | +1.38 | +19.11% | 9 | 317 | 34.12% |
| IQV231215C00220000 | 2023-11-30 10:34AM EST | 220.00 | 1.75 | 2.20 | 2.85 | 0.00 | - | 61 | 159 | 24.71% |
| IQV231215C00230000 | 2023-11-30 11:01AM EST | 230.00 | 0.40 | 0.35 | 0.75 | 0.00 | - | 1 | 85 | 26.49% |
| IQV231215C00240000 | 2023-11-08 1:21PM EST | 240.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 95 | 35.25% |
| IQV231215C00250000 | 2023-11-03 1:34PM EST | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 127 | 50.05% |
| IQV231215C00260000 | 2023-11-09 1:14PM EST | 260.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 52.30% |
| IQV231215C00270000 | 2023-11-02 1:11PM EST | 270.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 11 | 54.88% |
| IQV231215C00280000 | 2023-11-28 11:10AM EST | 280.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 180 | 68.90% |
| IQV231215C00290000 | 2023-01-30 2:39PM EST | 290.00 | 7.70 | 2.15 | 5.70 | 0.00 | - | 1 | 3 | 129.05% |
| IQV231215C00300000 | 2023-09-20 9:14AM EST | 300.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 121.46% |
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 | 0.90 | 0.00 | - | - | 1 | 220.12% |
| IQV231215P00095000 | 2023-06-05 12:12PM EST | 95.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 2 | 12 | 223.14% |
| IQV231215P00100000 | 2023-07-14 12:46PM EST | 100.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 269.63% |
| IQV231215P00105000 | 2023-10-31 2:59PM EST | 105.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 150.59% |
| IQV231215P00110000 | 2023-10-03 9:15AM EST | 110.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 240.87% |
| 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 | 100.78% |
| IQV231215P00140000 | 2023-11-29 10:46AM EST | 140.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 114.55% |
| IQV231215P00145000 | 2023-11-01 11:14AM EST | 145.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | - | 10 | 87.89% |
| IQV231215P00150000 | 2023-11-22 10:40AM EST | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 18 | 78.52% |
| IQV231215P00155000 | 2023-11-24 9:30AM EST | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 68.75% |
| IQV231215P00160000 | 2023-11-27 2:18PM EST | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 28 | 62.89% |
| IQV231215P00165000 | 2023-11-29 9:30AM EST | 165.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 57 | 73.49% |
| IQV231215P00170000 | 2023-11-30 2:00PM EST | 170.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 29 | 58.01% |
| IQV231215P00175000 | 2023-11-14 3:19PM EST | 175.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 111 | 65.87% |
| IQV231215P00180000 | 2023-11-30 2:00PM EST | 180.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 24,128 | 53.17% |
| IQV231215P00185000 | 2023-11-28 9:30AM EST | 185.00 | 0.29 | 0.05 | 0.30 | 0.00 | - | 1 | 130 | 46.58% |
| IQV231215P00190000 | 2023-12-01 12:10PM EST | 190.00 | 0.15 | 0.05 | 0.25 | -0.20 | -57.14% | 5 | 1,260 | 38.67% |
| IQV231215P00195000 | 2023-11-29 11:26AM EST | 195.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 3 | 1,514 | 37.60% |
| IQV231215P00200000 | 2023-12-01 2:44PM EST | 200.00 | 0.45 | 0.25 | 0.40 | -0.55 | -55.00% | 2 | 333 | 28.88% |
| IQV231215P00210000 | 2023-11-30 2:11PM EST | 210.00 | 2.50 | 1.20 | 1.80 | 0.00 | - | 18 | 117 | 26.53% |
| IQV231215P00220000 | 2023-11-24 11:28AM EST | 220.00 | 9.50 | 4.90 | 5.50 | 0.00 | - | 2 | 20 | 22.00% |
| IQV231215P00230000 | 2023-08-29 10:52AM EST | 230.00 | 13.20 | 30.20 | 32.90 | 0.00 | - | 11 | 25 | 140.53% |
