La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 105,33 +388,49 (+0,63 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240628C00500000 | 2024-06-11 12:10PM EDT | 500.00 | 36.80 | 42.60 | 47.50 | 0.00 | - | 1 | 1 | 44.50% |
| IVV240628C00520000 | 2024-06-11 12:14PM EDT | 520.00 | 17.50 | 23.00 | 27.80 | 0.00 | - | 1 | 2 | 30.92% |
| IVV240628C00521000 | 2024-06-04 9:59AM EDT | 521.00 | 12.50 | 22.00 | 26.60 | 0.00 | - | 1 | 1 | 29.48% |
| IVV240628C00524000 | 2024-06-10 2:31PM EDT | 524.00 | 14.80 | 19.10 | 23.60 | 0.00 | - | 2 | 52 | 27.15% |
| IVV240628C00525000 | 2024-05-31 3:49PM EDT | 525.00 | 8.10 | 18.10 | 22.90 | 0.00 | - | 10 | 4 | 27.31% |
| IVV240628C00526000 | 2024-06-03 3:20PM EDT | 526.00 | 8.59 | 17.20 | 21.80 | 0.00 | - | 10 | 5 | 26.20% |
| IVV240628C00528000 | 2024-05-30 11:00AM EDT | 528.00 | 6.36 | 15.50 | 19.20 | 0.00 | - | 1 | 1 | 22.72% |
| IVV240628C00532000 | 2024-06-03 11:07AM EDT | 532.00 | 5.04 | 11.60 | 16.20 | 0.00 | - | 1 | 3 | 22.38% |
| IVV240628C00532500 | 2024-05-09 11:24AM EDT | 532.50 | 5.10 | 6.60 | 9.80 | 0.00 | - | 2 | 2 | 0.00% |
| IVV240628C00533000 | 2024-05-22 2:18PM EDT | 533.00 | 7.44 | 10.90 | 15.00 | 0.00 | - | - | 6 | 20.94% |
| IVV240628C00534000 | 2024-06-14 12:40PM EDT | 534.00 | 11.34 | 10.30 | 13.90 | -1.86 | -14.09% | 5 | 6 | 19.78% |
| IVV240628C00535000 | 2024-06-05 3:09PM EDT | 535.00 | 7.32 | 9.40 | 12.90 | 0.00 | - | 1 | 6 | 18.89% |
| IVV240628C00536000 | 2024-06-11 2:31PM EDT | 536.00 | 6.90 | 8.60 | 12.60 | 0.00 | - | - | 1 | 19.84% |
| IVV240628C00537000 | 2024-06-06 9:34AM EDT | 537.00 | 6.50 | 7.50 | 11.00 | 0.00 | - | 10 | 4 | 17.31% |
| IVV240628C00538000 | 2024-05-31 12:58PM EDT | 538.00 | 1.34 | 7.50 | 9.20 | 0.00 | - | 90 | 41 | 14.25% |
| IVV240628C00539000 | 2024-06-06 1:09PM EDT | 539.00 | 4.70 | 6.60 | 8.70 | 0.00 | - | - | 1 | 14.61% |
| IVV240628C00540000 | 2024-06-13 2:32PM EDT | 540.00 | 7.10 | 6.90 | 8.60 | 0.00 | - | 1 | 9 | 15.90% |
| IVV240628C00542000 | 2024-06-14 10:08AM EDT | 542.00 | 4.86 | 5.30 | 6.30 | -1.58 | -24.53% | 1 | 5 | 13.01% |
| IVV240628C00543000 | 2024-05-16 11:29AM EDT | 543.00 | 4.23 | 4.80 | 5.70 | 0.00 | - | - | 12 | 12.85% |
| IVV240628C00544000 | 2024-06-14 12:40PM EDT | 544.00 | 3.85 | 3.00 | 5.50 | -1.90 | -33.04% | 5 | 8 | 13.60% |
| IVV240628C00545000 | 2024-06-13 2:32PM EDT | 545.00 | 3.95 | 3.70 | 4.50 | 0.00 | - | 2 | 12 | 12.32% |
| IVV240628C00546000 | 2024-06-05 3:46PM EDT | 546.00 | 2.28 | 2.75 | 4.10 | 0.00 | - | - | 1 | 12.43% |
| IVV240628C00547000 | 2024-06-13 10:01AM EDT | 547.00 | 2.80 | 2.65 | 3.20 | 0.00 | - | 2 | 2 | 11.20% |
| IVV240628C00549000 | 2024-06-13 12:16PM EDT | 549.00 | 1.74 | 1.85 | 2.35 | 0.00 | - | 1 | 1 | 10.83% |
| IVV240628C00550000 | 2024-06-14 10:46AM EDT | 550.00 | 1.35 | 1.55 | 2.65 | -0.28 | -17.18% | 1 | 23 | 12.50% |
| IVV240628C00555000 | 2024-06-13 3:21PM EDT | 555.00 | 0.78 | 0.35 | 2.00 | 0.00 | - | 4 | 48 | 14.49% |
| IVV240628C00565000 | 2024-05-20 10:50AM EDT | 565.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 1 | 15.60% |
| IVV240628C00570000 | 2024-05-15 12:13PM EDT | 570.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 18.18% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240628P00440000 | 2024-05-20 10:48AM EDT | 440.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | - | 2 | 54.79% |
| IVV240628P00450000 | 2024-05-30 3:49PM EDT | 450.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 55.86% |
| IVV240628P00475000 | 2024-05-30 3:49PM EDT | 475.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 42.31% |
| IVV240628P00500000 | 2024-06-11 2:47PM EDT | 500.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 46 | 28.83% |
| IVV240628P00503000 | 2024-05-22 2:03PM EDT | 503.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 3 | 27.21% |
| IVV240628P00504000 | 2024-06-11 2:47PM EDT | 504.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 26.66% |
| IVV240628P00505000 | 2024-05-31 3:38PM EDT | 505.00 | 1.47 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 26.12% |
| IVV240628P00507000 | 2024-05-31 11:00AM EDT | 507.00 | 2.50 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 25.03% |
| IVV240628P00510000 | 2024-05-31 10:56AM EDT | 510.00 | 3.00 | 0.10 | 0.75 | 0.00 | - | 10 | 50 | 23.38% |
| IVV240628P00515000 | 2024-06-05 11:21AM EDT | 515.00 | 1.40 | 0.15 | 0.45 | 0.00 | - | 1 | 3 | 18.34% |
| IVV240628P00518000 | 2024-06-05 10:00AM EDT | 518.00 | 2.20 | 0.25 | 0.45 | 0.00 | - | - | 5 | 16.77% |
| IVV240628P00520000 | 2024-06-11 2:16PM EDT | 520.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 16.10% |
| IVV240628P00521000 | 2024-05-31 1:01PM EDT | 521.00 | 6.32 | 0.20 | 0.50 | 0.00 | - | 4 | 3 | 15.56% |
| IVV240628P00523000 | 2024-06-12 10:31AM EDT | 523.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 1 | 1 | 15.15% |
| IVV240628P00525000 | 2024-06-03 11:13AM EDT | 525.00 | 4.80 | 0.30 | 0.70 | 0.00 | - | 1 | 1 | 14.61% |
| IVV240628P00528000 | 2024-06-11 3:04PM EDT | 528.00 | 1.89 | 0.55 | 0.80 | 0.00 | - | 7 | 6 | 13.37% |
| IVV240628P00529000 | 2024-06-05 3:46PM EDT | 529.00 | 3.05 | 0.10 | 0.85 | 0.00 | - | 1 | 3 | 12.99% |
| IVV240628P00530000 | 2024-06-14 3:02PM EDT | 530.00 | 0.91 | 0.45 | 0.90 | -0.02 | -2.15% | 2 | 3 | 12.60% |
| IVV240628P00532000 | 2024-05-17 3:48PM EDT | 532.00 | 6.90 | 0.65 | 1.20 | 0.00 | - | 1 | 1 | 12.52% |
| IVV240628P00532500 | 2024-06-13 3:04PM EDT | 532.50 | 0.94 | 0.55 | 1.15 | 0.00 | - | 14 | 8 | 11.99% |
| IVV240628P00535000 | 2024-06-14 3:02PM EDT | 535.00 | 1.45 | 1.20 | 1.45 | +0.05 | +3.57% | 1 | 1 | 11.28% |
| IVV240628P00537500 | 2024-06-13 9:30AM EDT | 537.50 | 1.55 | 0.05 | 2.05 | 0.00 | - | 1 | 1 | 11.15% |
| IVV240628P00539000 | 2024-06-12 3:05PM EDT | 539.00 | 2.35 | 1.00 | 2.40 | 0.00 | - | - | 1 | 10.82% |
| IVV240628P00540000 | 2024-06-10 1:00PM EDT | 540.00 | 6.80 | 1.70 | 3.20 | 0.00 | - | 5 | 6 | 11.99% |
| IVV240628P00542000 | 2024-06-12 3:05PM EDT | 542.00 | 3.41 | 2.15 | 3.10 | 0.00 | - | - | 1 | 9.69% |
