La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0741 +0,0032 (+0,30 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 562,13 +814,60 (+1,44 %)
iShares S&P 500 Value ETF (IVE)
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 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVE240719C00100000 | 2024-01-22 1:06PM EDT | 100.00 | 74.90 | 76.00 | 80.00 | 0.00 | - | - | 15 | 0.00% |
| IVE240719C00150000 | 2023-12-21 1:23PM EDT | 150.00 | 25.00 | 24.80 | 28.80 | 0.00 | - | - | 1 | 0.00% |
| IVE240719C00155000 | 2024-04-09 9:43AM EDT | 155.00 | 30.80 | 28.40 | 31.40 | 0.00 | - | 1 | 3 | 75.15% |
| IVE240719C00157000 | 2023-12-05 12:03PM EDT | 157.00 | 15.45 | 20.70 | 23.40 | 0.00 | - | - | 4 | 0.00% |
| IVE240719C00158000 | 2024-03-20 11:22AM EDT | 158.00 | 27.50 | 21.10 | 24.40 | 0.00 | - | 3 | 12 | 38.67% |
| IVE240719C00159000 | 2024-04-17 12:08PM EDT | 159.00 | 19.75 | 27.40 | 30.00 | 0.00 | - | 2 | 1 | 90.47% |
| IVE240719C00160000 | 2024-05-23 1:47PM EDT | 160.00 | 24.10 | 22.20 | 25.80 | 0.00 | - | 1 | 1 | 56.69% |
| IVE240719C00164000 | 2024-06-07 9:49AM EDT | 164.00 | 20.00 | 17.20 | 19.80 | 0.00 | - | 1 | 6 | 47.40% |
| IVE240719C00165000 | 2024-06-26 1:38PM EDT | 165.00 | 17.79 | 16.30 | 19.00 | 0.00 | - | 1 | 7 | 47.44% |
| IVE240719C00166000 | 2024-05-17 3:08PM EDT | 166.00 | 21.92 | 14.20 | 16.90 | 0.00 | - | 1 | 0 | 34.50% |
| IVE240719C00167000 | 2023-12-01 4:53PM EDT | 167.00 | 8.80 | 11.30 | 14.80 | 0.00 | - | 13 | 13 | 0.00% |
| IVE240719C00168000 | 2024-03-20 12:14PM EDT | 168.00 | 18.02 | 12.10 | 15.10 | 0.00 | - | 12 | 12 | 33.42% |
| IVE240719C00169000 | 2024-03-27 3:51PM EDT | 169.00 | 19.89 | 11.10 | 15.00 | 0.00 | - | 5 | 45 | 39.91% |
| IVE240719C00170000 | 2023-12-28 4:52PM EDT | 170.00 | 11.53 | 9.20 | 12.30 | 0.00 | - | 1 | 4 | 20.41% |
| IVE240719C00171000 | 2024-06-26 1:27PM EDT | 171.00 | 11.72 | 9.30 | 13.40 | 0.00 | - | 1 | 51 | 39.19% |
| IVE240719C00172000 | 2024-03-21 3:02PM EDT | 172.00 | 16.51 | 8.50 | 12.50 | 0.00 | - | 1 | 50 | 37.92% |
| IVE240719C00173000 | 2024-06-10 11:38AM EDT | 173.00 | 10.70 | 8.50 | 10.90 | 0.00 | - | 12 | 65 | 31.37% |
| IVE240719C00175000 | 2024-05-31 1:04PM EDT | 175.00 | 8.11 | 5.60 | 9.00 | 0.00 | - | 8 | 8 | 28.10% |
| IVE240719C00180000 | 2024-06-06 3:00PM EDT | 180.00 | 5.17 | 1.65 | 5.20 | 0.00 | - | 1 | 37 | 24.35% |
| IVE240719C00185000 | 2024-06-26 1:03PM EDT | 185.00 | 1.20 | 0.00 | 1.35 | 0.00 | - | 1 | 213 | 15.02% |
| IVE240719C00190000 | 2024-05-15 11:24AM EDT | 190.00 | 2.70 | 0.00 | 0.75 | 0.00 | - | 3 | 159 | 19.14% |
| IVE240719C00195000 | 2024-05-29 10:50AM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVE240719P00150000 | 2024-01-24 10:30AM EDT | 150.00 | 1.00 | 0.10 | 0.90 | 0.00 | - | - | 1 | 52.49% |
| IVE240719P00155000 | 2024-01-31 10:30AM EDT | 155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IVE240719P00156000 | 2024-02-12 3:33PM EDT | 156.00 | 1.20 | 0.00 | 1.10 | 0.00 | - | - | 1 | 53.39% |
| IVE240719P00165000 | 2024-03-21 9:30AM EDT | 165.00 | 0.75 | 0.80 | 1.95 | 0.00 | - | 1 | 6 | 47.07% |
| IVE240719P00166000 | 2024-03-07 10:30AM EDT | 166.00 | 1.40 | 0.05 | 5.00 | 0.00 | - | - | 1 | 50.20% |
| IVE240719P00170000 | 2023-12-14 10:30AM EDT | 170.00 | 4.40 | 3.10 | 5.70 | 0.00 | - | - | 10 | 55.93% |
| IVE240719P00172000 | 2024-06-05 9:34AM EDT | 172.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | 15 | 15 | 19.92% |
| IVE240719P00173000 | 2024-04-24 11:28AM EDT | 173.00 | 1.85 | 0.00 | 1.10 | 0.00 | - | - | 0 | 24.95% |
| IVE240719P00175000 | 2024-06-13 2:18PM EDT | 175.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 17.90% |
| IVE240719P00180000 | 2024-06-27 12:39PM EDT | 180.00 | 1.20 | 0.00 | 1.55 | +1.20 | - | - | 3 | 14.34% |
