La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 353,94 +725,49 (+1,24 %)
iShares Core S&P 500 ETF (IVV)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240510C00491000 | 2024-04-19 2:18PM EDT | 491.00 | 13.90 | 21.10 | 26.00 | 0.00 | - | 4 | 4 | 39.67% |
| IVV240510C00495000 | 2024-04-17 12:02PM EDT | 495.00 | 15.20 | 17.10 | 21.90 | 0.00 | - | - | 2 | 34.84% |
| IVV240510C00500000 | 2024-04-24 9:46AM EDT | 500.00 | 13.44 | 13.00 | 17.00 | 0.00 | - | - | 1 | 29.68% |
| IVV240510C00501000 | 2024-04-25 1:04PM EDT | 501.00 | 9.00 | 11.30 | 16.00 | 0.00 | - | 3 | 4 | 28.51% |
| IVV240510C00503000 | 2024-05-01 1:30PM EDT | 503.00 | 5.65 | 10.30 | 14.00 | 0.00 | - | 2 | 1 | 26.14% |
| IVV240510C00504000 | 2024-04-25 10:56AM EDT | 504.00 | 5.50 | 9.50 | 12.90 | 0.00 | - | - | 1 | 24.51% |
| IVV240510C00505000 | 2024-05-01 2:05PM EDT | 505.00 | 5.20 | 8.60 | 11.30 | 0.00 | - | 20 | 26 | 20.78% |
| IVV240510C00506000 | 2024-05-02 11:32AM EDT | 506.00 | 3.90 | 7.90 | 11.00 | 0.00 | - | 1 | 3 | 22.44% |
| IVV240510C00507000 | 2024-04-22 1:25PM EDT | 507.00 | 4.70 | 6.80 | 10.00 | 0.00 | - | - | 2 | 21.16% |
| IVV240510C00508000 | 2024-04-25 1:10PM EDT | 508.00 | 4.70 | 6.00 | 8.50 | 0.00 | - | - | 10 | 17.90% |
| IVV240510C00510000 | 2024-05-03 10:57AM EDT | 510.00 | 4.95 | 5.60 | 6.60 | +1.40 | +39.44% | 3 | 6 | 15.61% |
| IVV240510C00511000 | 2024-05-03 12:49PM EDT | 511.00 | 5.20 | 4.90 | 6.30 | +3.19 | +158.71% | 2 | 8 | 16.76% |
| IVV240510C00512000 | 2024-05-03 12:34PM EDT | 512.00 | 4.60 | 3.40 | 5.50 | +2.40 | +109.09% | 2 | 22 | 15.95% |
| IVV240510C00512500 | 2024-05-03 11:09AM EDT | 512.50 | 3.20 | 3.90 | 4.20 | +0.30 | +10.34% | 3 | 14 | 12.31% |
| IVV240510C00513000 | 2024-05-03 3:35PM EDT | 513.00 | 3.80 | 3.60 | 3.90 | +0.70 | +22.58% | 1 | 27 | 12.21% |
| IVV240510C00514000 | 2024-05-03 12:18PM EDT | 514.00 | 3.00 | 3.00 | 3.30 | +0.85 | +39.53% | 5 | 12 | 11.90% |
| IVV240510C00515000 | 2024-05-03 12:34PM EDT | 515.00 | 2.86 | 2.55 | 2.70 | +1.77 | +162.39% | 2 | 29 | 11.43% |
| IVV240510C00516000 | 2024-05-03 9:51AM EDT | 516.00 | 2.10 | 2.05 | 2.20 | -1.61 | -43.40% | 2 | 9 | 11.12% |
| IVV240510C00517000 | 2024-05-03 12:38PM EDT | 517.00 | 2.00 | 1.65 | 1.85 | -1.10 | -35.48% | 3 | 7 | 11.18% |
| IVV240510C00517500 | 2024-05-03 2:55PM EDT | 517.50 | 1.80 | 1.25 | 1.70 | +1.00 | +125.00% | 2 | 2 | 11.24% |
| IVV240510C00518000 | 2024-04-25 11:18AM EDT | 518.00 | 1.03 | 1.30 | 1.50 | 0.00 | - | 10 | 15 | 11.06% |
| IVV240510C00519000 | 2024-05-03 3:59PM EDT | 519.00 | 1.05 | 1.00 | 1.15 | -0.35 | -25.00% | 14 | 5 | 10.74% |
| IVV240510C00520000 | 2024-05-02 2:48PM EDT | 520.00 | 0.86 | 0.75 | 0.85 | +0.36 | +72.00% | 1 | 16 | 10.39% |
| IVV240510C00521000 | 2024-05-01 3:39PM EDT | 521.00 | 0.40 | 0.55 | 0.70 | 0.00 | - | 5 | 8 | 10.57% |
| IVV240510C00522000 | 2024-05-01 3:32PM EDT | 522.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 5 | 9 | 10.28% |
| IVV240510C00523000 | 2024-04-23 11:22AM EDT | 523.00 | 0.52 | 0.25 | 0.40 | -0.83 | -61.48% | 1 | 8 | 10.43% |
| IVV240510C00525000 | 2024-05-01 12:39PM EDT | 525.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 10 | 38 | 10.67% |
| IVV240510C00526000 | 2024-04-29 10:21AM EDT | 526.00 | 0.80 | 0.05 | 0.20 | 0.00 | - | 10 | 13 | 10.84% |
| IVV240510C00527000 | 2024-04-16 11:25AM EDT | 527.00 | 1.50 | 0.05 | 0.75 | 0.00 | - | - | 2 | 16.14% |
| IVV240510C00527500 | 2024-04-15 12:27PM EDT | 527.50 | 2.70 | 0.00 | 0.25 | 0.00 | - | - | 1 | 12.45% |
| IVV240510C00528000 | 2024-04-15 10:48AM EDT | 528.00 | 2.89 | 0.00 | 0.75 | 0.00 | - | - | 1 | 16.97% |
| IVV240510C00530000 | 2024-04-19 10:30AM EDT | 530.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 18.59% |
| IVV240510C00535000 | 2024-05-02 11:16AM EDT | 535.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 22.49% |
| IVV240510C00537000 | 2024-05-02 2:19PM EDT | 537.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 23.99% |
| IVV240510C00537500 | 2024-05-03 11:41AM EDT | 537.50 | 0.04 | 0.00 | 0.75 | -0.01 | -20.00% | 1 | 49 | 24.37% |
| IVV240510C00540000 | 2024-04-15 11:52AM EDT | 540.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 4 | 26.20% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240510P00425000 | 2024-04-01 11:07AM EDT | 425.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 3 | 68.51% |
| IVV240510P00460000 | 2024-04-29 12:40PM EDT | 460.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 49.54% |
| IVV240510P00465000 | 2024-04-12 1:08PM EDT | 465.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 42.02% |
| IVV240510P00470000 | 2024-04-15 2:52PM EDT | 470.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 41.70% |
| IVV240510P00475000 | 2024-04-15 1:43PM EDT | 475.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 37.74% |
| IVV240510P00480000 | 2024-04-08 3:56PM EDT | 480.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 10 | 33.77% |
| IVV240510P00485000 | 2024-04-17 12:19PM EDT | 485.00 | 2.79 | 0.00 | 0.75 | 0.00 | - | - | 6 | 29.74% |
| IVV240510P00490000 | 2024-05-02 10:14AM EDT | 490.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 25.66% |
| IVV240510P00493000 | 2024-04-22 11:09AM EDT | 493.00 | 4.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 23.17% |
| IVV240510P00494000 | 2024-04-22 11:08AM EDT | 494.00 | 4.70 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 21.92% |
| IVV240510P00495000 | 2024-05-03 11:40AM EDT | 495.00 | 0.20 | 0.05 | 0.20 | -1.25 | -86.21% | 1 | 13 | 15.82% |
| IVV240510P00496000 | 2024-05-01 2:00PM EDT | 496.00 | 2.15 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 16.46% |
| IVV240510P00497000 | 2024-05-03 9:34AM EDT | 497.00 | 0.36 | 0.10 | 0.30 | -5.44 | -93.79% | 4 | 100 | 15.72% |
| IVV240510P00498000 | 2024-05-01 10:10AM EDT | 498.00 | 0.30 | 0.10 | 0.30 | -2.70 | -90.00% | 1 | 18 | 14.97% |
| IVV240510P00500000 | 2024-05-03 9:45AM EDT | 500.00 | 0.45 | 0.15 | 0.30 | -1.09 | -70.78% | 1 | 17 | 13.45% |
| IVV240510P00501000 | 2024-04-26 1:07PM EDT | 501.00 | 1.75 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 13.18% |
| IVV240510P00502000 | 2024-05-02 2:10PM EDT | 502.00 | 2.20 | 0.25 | 0.40 | 0.00 | - | 23 | 31 | 12.83% |
| IVV240510P00502500 | 2024-05-03 9:34AM EDT | 502.50 | 0.72 | 0.25 | 0.40 | -2.68 | -78.82% | 4 | 10 | 12.43% |
| IVV240510P00503000 | 2024-05-01 10:10AM EDT | 503.00 | 4.85 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 12.40% |
| IVV240510P00504000 | 2024-04-25 1:04PM EDT | 504.00 | 5.40 | 0.35 | 0.55 | 0.00 | - | 5 | 8 | 12.27% |
| IVV240510P00505000 | 2024-05-03 9:50AM EDT | 505.00 | 0.82 | 0.45 | 0.60 | -5.28 | -86.56% | 1 | 9 | 11.71% |
| IVV240510P00506000 | 2024-05-02 10:09AM EDT | 506.00 | 6.70 | 0.40 | 0.75 | 0.00 | - | 2 | 10 | 11.66% |
| IVV240510P00507500 | 2024-05-01 2:57PM EDT | 507.50 | 3.30 | 0.80 | 1.00 | 0.00 | - | 10 | 2 | 11.44% |
| IVV240510P00508000 | 2024-05-03 3:06PM EDT | 508.00 | 1.03 | 0.55 | 1.10 | -4.22 | -80.38% | 42 | 51 | 11.37% |
| IVV240510P00509000 | 2024-04-30 10:03AM EDT | 509.00 | 1.51 | 0.95 | 1.25 | -1.89 | -55.59% | 1 | 5 | 10.92% |
| IVV240510P00510000 | 2024-05-03 2:58PM EDT | 510.00 | 1.50 | 1.30 | 1.55 | -3.70 | -71.15% | 124 | 11 | 10.96% |
| IVV240510P00511000 | 2024-05-01 2:42PM EDT | 511.00 | 2.67 | 1.45 | 1.85 | -3.98 | -59.85% | 40 | 41 | 10.82% |
| IVV240510P00512000 | 2024-05-03 3:07PM EDT | 512.00 | 2.00 | 1.90 | 2.20 | -3.80 | -65.52% | 3 | 2 | 10.70% |
| IVV240510P00514000 | 2024-05-03 1:07PM EDT | 514.00 | 3.30 | 2.75 | 2.90 | -2.90 | -46.77% | 26 | 5 | 9.93% |
| IVV240510P00518000 | 2024-04-25 3:02PM EDT | 518.00 | 13.10 | 3.90 | 6.20 | 0.00 | - | - | 0 | 13.19% |
| IVV240510P00519000 | 2024-04-15 12:53PM EDT | 519.00 | 10.50 | 4.90 | 6.60 | 0.00 | - | 1 | 0 | 11.99% |
| IVV240510P00520000 | 2024-04-25 11:08AM EDT | 520.00 | 18.10 | 5.90 | 8.00 | 0.00 | - | 30 | 1 | 14.80% |
| IVV240510P00524000 | 2024-04-04 3:59PM EDT | 524.00 | 12.20 | 8.30 | 12.20 | 0.00 | - | 1 | 0 | 20.05% |
| IVV240510P00525000 | 2024-04-05 2:01PM EDT | 525.00 | 10.20 | 8.60 | 13.50 | 0.00 | - | 8 | 0 | 22.44% |
