La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +2,40 (+0,10 %) Bitcoin EUR
60 912,35 -658,30 (-1,07 %)
Invesco Mortgage Capital Inc. (IVR)
NYSE - NYSE Prix différé. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVR240719C00001000 | 2023-11-21 1:06PM EDT | 1.00 | 6.50 | 7.50 | 9.00 | 0.00 | - | - | 1 | 675.78% |
| IVR240719C00005000 | 2024-04-04 3:40PM EDT | 5.00 | 4.40 | 3.90 | 4.40 | 0.00 | - | 4 | 1 | 0.00% |
| IVR240719C00006000 | 2024-04-04 3:40PM EDT | 6.00 | 3.40 | 2.00 | 3.30 | 0.00 | - | 2 | 1 | 0.00% |
| IVR240719C00007000 | 2023-12-20 2:26PM EDT | 7.00 | 2.39 | 1.90 | 3.30 | 0.00 | - | 1 | 0 | 70.70% |
| IVR240719C00008000 | 2024-05-10 2:01PM EDT | 8.00 | 1.25 | 1.30 | 2.55 | 0.00 | - | 50 | 27 | 75.59% |
| IVR240719C00009000 | 2024-05-16 10:35AM EDT | 9.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 3 | 944 | 23.63% |
| IVR240719C00010000 | 2024-05-16 2:24PM EDT | 10.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 20 | 619 | 23.44% |
| IVR240719C00011000 | 2024-05-10 1:04PM EDT | 11.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,380 | 34.57% |
| IVR240719C00012000 | 2024-04-23 1:40PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 181 | 46.68% |
| IVR240719C00013000 | 2024-03-20 12:06PM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 77 | 48.83% |
| IVR240719C00014000 | 2024-02-16 1:14PM EDT | 14.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 50.00% |
| IVR240719C00016000 | 2024-01-02 11:08AM EDT | 16.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 10 | 71.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVR240719P00004000 | 2024-02-07 12:34PM EDT | 4.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 200.78% |
| IVR240719P00005000 | 2024-02-22 4:35PM EDT | 5.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 39 | 42 | 157.23% |
| IVR240719P00006000 | 2024-04-12 12:32PM EDT | 6.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 121.88% |
| IVR240719P00007000 | 2024-04-29 3:35PM EDT | 7.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 73 | 202 | 71.88% |
| IVR240719P00008000 | 2024-05-09 10:04AM EDT | 8.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 963 | 42.97% |
| IVR240719P00009000 | 2024-05-15 12:55PM EDT | 9.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 50 | 1,527 | 38.48% |
| IVR240719P00010000 | 2024-05-09 3:41PM EDT | 10.00 | 1.07 | 0.90 | 2.10 | 0.00 | - | 5 | 14 | 74.41% |
| IVR240719P00011000 | 2024-01-09 3:33PM EDT | 11.00 | 2.53 | 1.50 | 4.45 | 0.00 | - | 2 | 6 | 125.88% |
| IVR240719P00013000 | 2023-12-04 10:39AM EDT | 13.00 | 5.60 | 3.40 | 6.95 | 0.00 | - | - | 1 | 170.41% |
| IVR240719P00014000 | 2023-12-04 10:41AM EDT | 14.00 | 6.55 | 4.35 | 7.90 | 0.00 | - | - | 1 | 179.88% |
| IVR240719P00015000 | 2023-11-16 11:37AM EDT | 15.00 | 7.85 | 4.95 | 8.25 | 0.00 | - | - | 1 | 155.66% |
| IVR240719P00016000 | 2023-12-06 11:47AM EDT | 16.00 | 8.30 | 6.25 | 9.35 | 0.00 | - | 1 | 2 | 179.49% |
