La bourse ferme dans 3 h 58 min

iShares Core S&P 500 ETF (IVV)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
549,32+0,80 (+0,15 %)
À la clôture : 04:00PM EDT
551,39 +2,07 (+0,38 %)
Avant Bourse : 07:16AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IVV240719C004550002024-06-21 12:59PM EDT455.0095.460.000.000.00-110.00%
IVV240719C004700002024-06-07 3:00PM EDT470.0069.220.000.000.00-57360.00%
IVV240719C004800002024-06-20 1:35PM EDT480.0069.500.000.000.00-130.00%
IVV240719C004850002024-06-07 2:25PM EDT485.0053.970.000.000.00-25250.00%
IVV240719C004900002024-06-25 2:12PM EDT490.0059.900.000.000.00-120.00%
IVV240719C005000002024-06-11 10:34AM EDT500.0037.140.000.000.00-250.00%
IVV240719C005050002024-06-21 10:23AM EDT505.0043.500.000.000.00-110.00%
IVV240719C005250002024-06-05 12:00PM EDT525.0016.450.000.000.00--10.00%
IVV240719C005300002024-06-24 3:33PM EDT530.0019.500.000.000.00-2002210.00%
IVV240719C005350002024-06-27 1:18PM EDT535.0017.470.000.000.00-1580.00%
IVV240719C005400002024-06-27 1:18PM EDT540.0012.980.000.000.00-1250.00%
IVV240719C005450002024-06-25 10:35AM EDT545.008.400.000.000.00-3200.00%
IVV240719C005500002024-06-25 1:49PM EDT550.005.580.000.000.00-11640.20%
IVV240719C005550002024-06-27 2:54PM EDT555.002.500.000.000.00-3150.78%
IVV240719C005600002024-06-25 9:37AM EDT560.001.810.000.000.00-1441.56%
IVV240719C005650002024-06-17 12:52PM EDT565.001.350.000.000.00-893.13%
IVV240719C005700002024-06-25 11:05AM EDT570.000.350.000.000.00-1243.13%
IVV240719C005800002024-06-20 9:30AM EDT580.000.450.000.000.00--16.25%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IVV240719P004300002024-06-11 11:03AM EDT430.000.280.000.000.00-1025.00%
IVV240719P004450002024-06-10 11:47AM EDT445.000.200.000.000.00-2412.50%
IVV240719P004550002024-05-17 11:10AM EDT455.001.000.002.000.00-2252.16%
IVV240719P004600002024-05-30 3:10PM EDT460.000.700.000.000.00-1112.50%
IVV240719P004700002024-06-11 11:03AM EDT470.000.480.000.000.00-1312.50%
IVV240719P004750002024-05-20 1:01PM EDT475.000.850.000.750.00--134.41%
IVV240719P004800002024-05-23 9:30AM EDT480.000.850.050.750.00--232.37%
IVV240719P004850002024-06-21 11:45AM EDT485.000.750.000.000.00-6712.50%
IVV240719P005000002024-06-18 11:25AM EDT500.000.450.000.000.00-136.25%
IVV240719P005050002024-06-04 9:39AM EDT505.002.430.000.000.00-176.25%
IVV240719P005100002024-06-18 11:00AM EDT510.000.550.000.000.00-126.25%
IVV240719P005150002024-06-05 1:25PM EDT515.002.500.000.000.00-3136.25%
IVV240719P005200002024-06-27 10:20AM EDT520.000.700.000.000.00-166.25%
IVV240719P005250002024-06-20 9:42AM EDT525.000.700.000.000.00-153.13%
IVV240719P005300002024-06-24 3:33PM EDT530.000.100.000.000.00-2032143.13%
IVV240719P005350002024-06-26 10:38AM EDT535.002.100.000.000.00-1173.13%
IVV240719P005400002024-06-24 10:50AM EDT540.003.000.000.000.00-191.56%
IVV240719P005550002024-06-07 2:03PM EDT555.0018.600.000.000.00-110.00%
IVV240719P005600002024-06-20 3:00PM EDT560.0012.750.000.000.00--10.00%