La bourse ferme dans 1 h 6 min
CAC 40
8 206,54 -12,60 (-0,15 %) Euro Stoxx 50
5 078,07 -7,01 (-0,14 %) Dow Jones
39 601,25 +88,41 (+0,22 %) EUR/USD
1,0804 +0,0031 (+0,29 %) Gold future
2 349,10 -25,90 (-1,09 %) Bitcoin EUR
58 263,54 +1 573,52 (+2,78 %)
iShares Core S&P Total U.S. Stock Market ETF (ITOT)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:24AM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITOT240517C00101000 | 2024-04-16 1:22PM EDT | 101.00 | 10.49 | 12.70 | 14.30 | 0.00 | - | - | 6 | 86.23% |
| ITOT240517C00103000 | 2024-04-18 3:40PM EDT | 103.00 | 7.67 | 10.80 | 12.30 | 0.00 | - | 20 | 24 | 76.27% |
| ITOT240517C00109000 | 2024-04-19 3:12PM EDT | 109.00 | 2.03 | 5.60 | 6.20 | 0.00 | - | 23 | 25 | 42.43% |
| ITOT240517C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 0.60 | 4.50 | 5.30 | 0.00 | - | 2 | 2 | 40.23% |
| ITOT240517C00111000 | 2024-04-25 10:18AM EDT | 111.00 | 1.15 | 3.50 | 4.30 | 0.00 | - | 1 | 5 | 34.72% |
| ITOT240517C00112000 | 2024-05-06 9:32AM EDT | 112.00 | 1.90 | 1.90 | 3.30 | 0.00 | - | 2 | 8 | 28.96% |
| ITOT240517C00113000 | 2024-05-13 10:01AM EDT | 113.00 | 1.94 | 0.50 | 2.25 | +1.59 | +454.29% | 1 | 18 | 21.73% |
| ITOT240517C00114000 | 2024-05-08 10:48AM EDT | 114.00 | 0.85 | 0.00 | 1.70 | 0.00 | - | 5 | 9 | 23.93% |
| ITOT240517C00115000 | 2024-05-08 10:42AM EDT | 115.00 | 0.05 | 0.60 | 1.00 | 0.00 | - | 13 | 43 | 20.70% |
| ITOT240517C00116000 | 2024-04-30 2:56PM EDT | 116.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 21 | 24.61% |
| ITOT240517C00117000 | 2024-04-15 10:13AM EDT | 117.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 23.39% |
| ITOT240517C00118000 | 2024-04-01 9:40AM EDT | 118.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 40.43% |
| ITOT240517C00119000 | 2024-03-28 1:40PM EDT | 119.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 46.19% |
| ITOT240517C00120000 | 2024-04-05 1:55PM EDT | 120.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 25.29% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITOT240517P00103000 | 2024-04-19 2:48PM EDT | 103.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 72.85% |
| ITOT240517P00105000 | 2024-05-10 9:30AM EDT | 105.00 | 0.05 | 0.05 | 0.90 | 0.00 | - | 1 | 6 | 64.06% |
| ITOT240517P00107000 | 2024-04-16 9:33AM EDT | 107.00 | 2.65 | 0.00 | 0.90 | 0.00 | - | - | 1 | 53.22% |
| ITOT240517P00108000 | 2024-05-06 1:03PM EDT | 108.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 12 | 61.82% |
| ITOT240517P00109000 | 2024-05-09 10:08AM EDT | 109.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 35 | 55.96% |
| ITOT240517P00110000 | 2024-05-06 12:56PM EDT | 110.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 100 | 15 | 50.00% |
| ITOT240517P00111000 | 2024-04-15 1:21PM EDT | 111.00 | 1.65 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 45.07% |
| ITOT240517P00112000 | 2024-05-01 11:04AM EDT | 112.00 | 2.25 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 25.68% |
| ITOT240517P00113000 | 2024-05-09 10:09AM EDT | 113.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 2 | 38 | 24.41% |
| ITOT240517P00122000 | 2024-04-12 1:33PM EDT | 122.00 | 9.40 | 7.00 | 8.90 | 0.00 | - | 2 | 0 | 55.62% |
