Marchés français ouverture 8 h 27 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0753 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 068,66 -1 521,06 (-2,60 %)
Invesco Mortgage Capital Inc. (IVR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:10.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IVR240510C00010000 | 2024-05-06 11:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 105 | 250 | 73.44% |
| IVR240517C00010000 | 2024-05-06 10:53AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 299 | 48.44% |
| IVR240524C00010000 | 2024-05-08 11:24AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.25 | +0.02 | +40.00% | 6 | 83 | 51.56% |
| IVR240531C00010000 | 2024-05-06 11:35AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.40 | 0.00 | - | 31 | 59 | 53.32% |
| IVR240621C00010000 | 2024-05-08 10:32AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 22 | 5 | 34.18% |
| IVR240719C00010000 | 2024-05-07 11:49AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 617 | 30.57% |
| IVR241018C00010000 | 2024-05-07 11:02AM EDT | 2024-10-18 | 0.33 | 0.25 | 0.35 | 0.00 | - | 18 | 300 | 27.30% |
| IVR250117C00010000 | 2024-05-07 3:33PM EDT | 2025-01-17 | 0.40 | 0.40 | 0.45 | 0.00 | - | 15 | 1,959 | 25.39% |
| IVR260116C00010000 | 2024-05-08 2:37PM EDT | 2026-01-16 | 0.70 | 0.65 | 0.80 | +0.05 | +7.69% | 20 | 1,176 | 23.83% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IVR240510P00010000 | 2024-05-07 2:23PM EDT | 2024-05-10 | 0.90 | 0.75 | 0.95 | 0.00 | - | 3 | 3 | 107.81% |
| IVR240517P00010000 | 2024-05-02 12:47PM EDT | 2024-05-17 | 1.12 | 0.70 | 0.95 | 0.00 | - | 3 | 14 | 58.98% |
| IVR240524P00010000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 1.24 | 0.00 | 1.45 | 0.00 | - | - | 100 | 116.80% |
| IVR240719P00010000 | 2024-04-09 12:21PM EDT | 2024-07-19 | 1.30 | 0.00 | 2.20 | 0.00 | - | 1 | 13 | 102.64% |
| IVR241018P00010000 | 2024-04-18 10:52AM EDT | 2024-10-18 | 2.49 | 0.00 | 3.50 | 0.00 | - | 2 | 4 | 50.10% |
| IVR250117P00010000 | 2024-05-07 1:38PM EDT | 2025-01-17 | 1.95 | 1.35 | 2.50 | 0.00 | - | 22 | 297 | 64.80% |
| IVR260116P00010000 | 2024-05-03 2:05PM EDT | 2026-01-16 | 2.95 | 2.45 | 3.60 | 0.00 | - | 1 | 266 | 52.83% |
