La bourse ferme dans 4 h 8 min
CAC 40
7 506,79 -23,93 (-0,32 %) Euro Stoxx 50
4 912,28 +9,68 (+0,20 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0711 +0,0002 (+0,02 %) Gold future
2 346,50 +9,90 (+0,42 %) Bitcoin EUR
57 512,48 +390,56 (+0,68 %)
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
Avant Bourse :
Options d’achatpour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240705C00470000 | 2024-06-05 2:04PM EDT | 470.00 | 66.69 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| IVV240705C00505000 | 2024-05-24 12:35PM EDT | 505.00 | 30.49 | 41.10 | 46.00 | 0.00 | - | 2 | 2 | 44.65% |
| IVV240705C00525000 | 2024-06-21 3:47PM EDT | 525.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVV240705C00528000 | 2024-06-21 3:47PM EDT | 528.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| IVV240705C00530000 | 2024-06-21 10:35AM EDT | 530.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| IVV240705C00531000 | 2024-06-04 10:09AM EDT | 531.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| IVV240705C00532000 | 2024-06-25 12:46PM EDT | 532.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IVV240705C00533000 | 2024-05-31 3:53PM EDT | 533.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IVV240705C00534000 | 2024-05-31 3:55PM EDT | 534.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IVV240705C00535000 | 2024-06-21 10:35AM EDT | 535.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| IVV240705C00536000 | 2024-05-24 2:26PM EDT | 536.00 | 5.80 | 11.30 | 15.50 | 0.00 | - | 1 | 1 | 21.49% |
| IVV240705C00539000 | 2024-06-03 9:37AM EDT | 539.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IVV240705C00540000 | 2024-06-21 12:33PM EDT | 540.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| IVV240705C00541000 | 2024-06-07 1:12PM EDT | 541.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IVV240705C00544000 | 2024-06-18 1:24PM EDT | 544.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| IVV240705C00545000 | 2024-06-21 1:35PM EDT | 545.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IVV240705C00546000 | 2024-06-26 3:02PM EDT | 546.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| IVV240705C00547000 | 2024-06-25 1:34PM EDT | 547.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IVV240705C00549000 | 2024-06-20 1:06PM EDT | 549.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IVV240705C00550000 | 2024-06-25 12:16PM EDT | 550.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 0.20% |
| IVV240705C00552500 | 2024-06-26 12:57PM EDT | 552.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.78% |
| IVV240705C00554000 | 2024-06-27 1:00PM EDT | 554.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 1.56% |
| IVV240705C00555000 | 2024-06-27 12:39PM EDT | 555.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 1.56% |
| IVV240705C00556000 | 2024-06-18 2:35PM EDT | 556.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| IVV240705C00558000 | 2024-06-27 3:11PM EDT | 558.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 3.13% |
| IVV240705C00560000 | 2024-06-24 9:44AM EDT | 560.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| IVV240705C00561000 | 2024-06-21 3:55PM EDT | 561.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 3.13% |
| IVV240705C00562000 | 2024-06-26 9:30AM EDT | 562.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| IVV240705C00565000 | 2024-06-14 10:14AM EDT | 565.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Options de ventepour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240705P00435000 | 2024-05-28 10:58AM EDT | 435.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 75.78% |
| IVV240705P00455000 | 2024-05-28 10:59AM EDT | 455.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.99% |
| IVV240705P00470000 | 2024-05-28 10:58AM EDT | 470.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 53.61% |
| IVV240705P00510000 | 2024-06-26 3:40PM EDT | 510.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IVV240705P00511000 | 2024-06-10 9:32AM EDT | 511.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| IVV240705P00522000 | 2024-06-21 3:46PM EDT | 522.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| IVV240705P00523000 | 2024-06-26 3:40PM EDT | 523.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| IVV240705P00525000 | 2024-06-21 3:46PM EDT | 525.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| IVV240705P00532000 | 2024-05-28 3:58PM EDT | 532.00 | 6.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 17.64% |
| IVV240705P00534000 | 2024-06-26 1:39PM EDT | 534.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 3.13% |
| IVV240705P00535000 | 2024-06-21 11:44AM EDT | 535.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
| IVV240705P00537000 | 2024-06-27 12:46PM EDT | 537.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 3.13% |
| IVV240705P00540000 | 2024-06-27 3:41PM EDT | 540.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| IVV240705P00544000 | 2024-06-24 10:29AM EDT | 544.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| IVV240705P00547000 | 2024-06-20 1:33PM EDT | 547.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.78% |
| IVV240705P00547500 | 2024-06-26 2:41PM EDT | 547.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.78% |
