La bourse est fermée
Dow Jones
39 308,00 -23,90 (-0,06 %) Nasdaq
18 188,30 +159,54 (+0,88 %) Nikkei 225
40 913,65 +332,89 (+0,82 %) EUR/USD
1,0815 +0,0028 (+0,26 %) HANG SENG
18 028,28 +49,71 (+0,28 %) Bitcoin EUR
53 809,52 -1 409,69 (-2,55 %)
iShares S&P 500 Value ETF (IVE)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM 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 | 76.10 | 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 | 88.35% |
| IVE240719C00157000 | 2023-12-05 12:03PM EDT | 157.00 | 15.45 | 20.20 | 23.80 | 0.00 | - | - | 4 | 0.00% |
| IVE240719C00158000 | 2024-03-20 11:22AM EDT | 158.00 | 27.50 | 21.10 | 24.40 | 0.00 | - | 3 | 12 | 51.90% |
| IVE240719C00159000 | 2024-04-17 12:08PM EDT | 159.00 | 19.75 | 27.40 | 30.00 | 0.00 | - | 2 | 1 | 104.37% |
| IVE240719C00160000 | 2024-05-23 1:47PM EDT | 160.00 | 24.10 | 22.20 | 25.80 | 0.00 | - | 1 | 1 | 67.85% |
| IVE240719C00164000 | 2024-06-07 9:49AM EDT | 164.00 | 20.00 | 16.50 | 19.30 | 0.00 | - | 1 | 0 | 52.04% |
| IVE240719C00165000 | 2024-06-26 1:38PM EDT | 165.00 | 17.79 | 15.50 | 18.30 | 0.00 | - | 1 | 7 | 50.00% |
| IVE240719C00166000 | 2024-05-17 3:08PM EDT | 166.00 | 21.92 | 14.20 | 16.90 | 0.00 | - | 1 | 0 | 43.68% |
| IVE240719C00167000 | 2023-12-01 4:53PM EDT | 167.00 | 8.80 | 11.30 | 14.80 | 0.00 | - | 13 | 13 | 26.47% |
| IVE240719C00168000 | 2024-03-20 12:14PM EDT | 168.00 | 18.02 | 12.10 | 15.10 | 0.00 | - | 12 | 12 | 41.81% |
| IVE240719C00169000 | 2024-03-27 3:51PM EDT | 169.00 | 19.89 | 11.10 | 15.00 | 0.00 | - | 5 | 45 | 48.12% |
| IVE240719C00170000 | 2023-12-28 4:52PM EDT | 170.00 | 11.53 | 9.20 | 12.30 | 0.00 | - | 1 | 4 | 29.22% |
| IVE240719C00171000 | 2024-06-26 1:27PM EDT | 171.00 | 11.72 | 9.90 | 12.40 | 0.00 | - | 1 | 51 | 38.38% |
| IVE240719C00172000 | 2024-03-21 3:02PM EDT | 172.00 | 16.51 | 8.50 | 12.50 | 0.00 | - | 1 | 50 | 45.34% |
| IVE240719C00173000 | 2024-06-10 11:38AM EDT | 173.00 | 10.70 | 7.50 | 10.80 | 0.00 | - | 12 | 0 | 37.34% |
| IVE240719C00175000 | 2024-05-31 1:04PM EDT | 175.00 | 8.11 | 5.60 | 9.00 | 0.00 | - | 8 | 8 | 34.19% |
| IVE240719C00180000 | 2024-06-06 3:00PM EDT | 180.00 | 5.17 | 1.45 | 3.80 | 0.00 | - | 1 | 37 | 19.73% |
| IVE240719C00185000 | 2024-06-26 1:03PM EDT | 185.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 12.45% |
| IVE240719C00190000 | 2024-05-15 11:24AM EDT | 190.00 | 2.70 | 0.00 | 0.75 | 0.00 | - | 3 | 159 | 22.27% |
| IVE240719C00195000 | 2024-05-29 10:50AM EDT | 195.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 30.03% |
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 | 58.06% |
| 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 | 58.96% |
| IVE240719P00165000 | 2024-03-21 9:30AM EDT | 165.00 | 0.75 | 0.80 | 1.95 | 0.00 | - | 1 | 6 | 51.76% |
| IVE240719P00166000 | 2024-03-07 10:30AM EDT | 166.00 | 1.40 | 0.05 | 5.00 | 0.00 | - | - | 1 | 55.20% |
| IVE240719P00170000 | 2023-12-14 10:30AM EDT | 170.00 | 4.40 | 3.10 | 5.70 | 0.00 | - | - | 10 | 61.46% |
| IVE240719P00172000 | 2024-06-05 9:34AM EDT | 172.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 25.24% |
| IVE240719P00173000 | 2024-04-24 11:28AM EDT | 173.00 | 1.85 | 0.00 | 1.10 | 0.00 | - | - | 0 | 27.00% |
| IVE240719P00175000 | 2024-06-13 2:18PM EDT | 175.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 0 | 16.99% |
| IVE240719P00180000 | 2024-06-27 12:39PM EDT | 180.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | - | 3 | 12.33% |
