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
62 105,27 +402,54 (+0,65 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240719C00470000 | 2024-06-07 3:00PM EDT | 470.00 | 69.22 | 74.50 | 78.80 | 0.00 | - | 57 | 36 | 44.48% |
| IVV240719C00480000 | 2024-06-10 1:57PM EDT | 480.00 | 59.81 | 64.60 | 69.10 | 0.00 | - | 1 | 3 | 40.73% |
| IVV240719C00485000 | 2024-06-07 2:25PM EDT | 485.00 | 53.97 | 59.50 | 64.20 | 0.00 | - | 25 | 25 | 38.68% |
| IVV240719C00490000 | 2024-05-28 2:36PM EDT | 490.00 | 43.95 | 54.60 | 59.30 | 0.00 | - | 1 | 1 | 36.60% |
| IVV240719C00500000 | 2024-06-11 10:34AM EDT | 500.00 | 37.14 | 45.00 | 49.50 | 0.00 | - | 2 | 5 | 32.34% |
| IVV240719C00525000 | 2024-06-05 12:00PM EDT | 525.00 | 16.45 | 21.00 | 25.70 | 0.00 | - | - | 1 | 22.04% |
| IVV240719C00530000 | 2024-06-07 3:52PM EDT | 530.00 | 13.53 | 16.60 | 20.00 | 0.00 | - | 1 | 21 | 18.04% |
| IVV240719C00535000 | 2024-06-14 3:01PM EDT | 535.00 | 14.44 | 13.30 | 15.60 | -1.55 | -9.69% | 1 | 58 | 16.11% |
| IVV240719C00540000 | 2024-06-14 3:01PM EDT | 540.00 | 10.61 | 10.30 | 11.30 | +0.07 | +0.66% | 1 | 24 | 14.00% |
| IVV240719C00545000 | 2024-06-14 9:43AM EDT | 545.00 | 7.12 | 7.30 | 8.20 | -0.78 | -9.87% | 3 | 21 | 13.21% |
| IVV240719C00550000 | 2024-06-14 3:57PM EDT | 550.00 | 4.90 | 4.80 | 5.40 | -0.10 | -2.00% | 7 | 140 | 12.17% |
| IVV240719C00555000 | 2024-06-14 10:31AM EDT | 555.00 | 2.65 | 2.80 | 4.00 | +0.75 | +39.47% | 2 | 6 | 12.59% |
| IVV240719C00560000 | 2024-06-10 3:46PM EDT | 560.00 | 1.00 | 1.45 | 2.10 | 0.00 | - | 1 | 16 | 11.30% |
| IVV240719C00565000 | 2024-06-13 3:57PM EDT | 565.00 | 1.04 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 13.06% |
| IVV240719C00570000 | 2024-06-13 3:17PM EDT | 570.00 | 0.50 | 0.20 | 1.00 | 0.00 | - | 1 | 1 | 12.12% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV240719P00430000 | 2024-06-11 11:03AM EDT | 430.00 | 0.28 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 50.16% |
| IVV240719P00445000 | 2024-06-10 11:47AM EDT | 445.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 2 | 4 | 44.20% |
| IVV240719P00455000 | 2024-05-17 11:10AM EDT | 455.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 2 | 2 | 40.28% |
| IVV240719P00460000 | 2024-05-30 3:10PM EDT | 460.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 38.34% |
| IVV240719P00470000 | 2024-06-11 11:03AM EDT | 470.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 27.83% |
| IVV240719P00475000 | 2024-05-20 1:01PM EDT | 475.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 1 | 26.16% |
| IVV240719P00480000 | 2024-05-23 9:30AM EDT | 480.00 | 0.85 | 0.00 | 1.75 | 0.00 | - | - | 2 | 29.57% |
| IVV240719P00485000 | 2024-05-30 3:10PM EDT | 485.00 | 1.38 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 23.15% |
| IVV240719P00500000 | 2024-06-11 2:08PM EDT | 500.00 | 0.95 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 24.81% |
| IVV240719P00505000 | 2024-06-04 9:39AM EDT | 505.00 | 2.43 | 0.25 | 0.95 | 0.00 | - | 1 | 7 | 17.07% |
| IVV240719P00510000 | 2024-06-07 2:00PM EDT | 510.00 | 1.10 | 0.70 | 1.05 | 0.00 | - | 2 | 1 | 15.70% |
| IVV240719P00515000 | 2024-06-05 1:25PM EDT | 515.00 | 2.50 | 0.60 | 1.25 | 0.00 | - | 3 | 13 | 14.57% |
| IVV240719P00520000 | 2024-06-11 2:14PM EDT | 520.00 | 2.30 | 0.50 | 1.60 | 0.00 | - | 1 | 6 | 13.68% |
| IVV240719P00525000 | 2024-06-11 9:30AM EDT | 525.00 | 3.17 | 1.00 | 2.05 | 0.00 | - | 1 | 5 | 12.73% |
| IVV240719P00530000 | 2024-06-10 3:09PM EDT | 530.00 | 4.30 | 2.10 | 2.55 | 0.00 | - | 13 | 14 | 11.53% |
| IVV240719P00535000 | 2024-06-14 10:44AM EDT | 535.00 | 3.70 | 2.00 | 3.40 | -2.00 | -35.09% | 5 | 18 | 10.58% |
| IVV240719P00540000 | 2024-06-07 11:44AM EDT | 540.00 | 8.30 | 4.00 | 4.60 | 0.00 | - | 1 | 1 | 9.62% |
| IVV240719P00555000 | 2024-06-07 2:03PM EDT | 555.00 | 18.60 | 10.00 | 14.20 | 0.00 | - | 1 | 1 | 10.95% |
