La bourse ferme dans 4 h 4 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
551,29 +1,97 (+0,36 %)
Avant Bourse : 07:09AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IVV240920C003600002024-02-26 2:24PM EDT360.00158.90172.50177.000.00-110.00%
IVV240920C003800002024-03-11 1:43PM EDT380.00144.85144.60149.500.00-330.00%
IVV240920C004000002024-05-31 9:38AM EDT400.00132.650.000.000.00-210.00%
IVV240920C004250002024-06-10 1:21PM EDT425.00118.530.000.000.00-400.00%
IVV240920C004300002024-04-29 12:56PM EDT430.0092.82104.00108.800.00--10.00%
IVV240920C004400002024-01-19 11:50AM EDT440.0060.9076.7079.500.00-770.00%
IVV240920C004500002024-06-06 9:38AM EDT450.0095.560.000.000.00-1140.00%
IVV240920C004550002024-06-06 10:19AM EDT455.0090.190.000.000.00-360.00%
IVV240920C004600002024-05-30 9:51AM EDT460.0075.900.000.000.00-2150.00%
IVV240920C004650002024-06-03 12:47PM EDT465.0070.500.000.000.00-1991650.00%
IVV240920C004700002024-05-02 3:14PM EDT470.0053.2067.0071.400.00-10180.00%
IVV240920C004750002024-06-10 10:20AM EDT475.0069.000.000.000.00--10.00%
IVV240920C004800002024-04-19 11:42AM EDT480.0041.0060.5063.800.00-5730.00%
IVV240920C004850002024-05-29 12:47PM EDT485.0055.850.000.000.00-1310.00%
IVV240920C004900002024-06-14 12:08PM EDT490.0062.560.000.000.00-26560.00%
IVV240920C004950002024-06-14 1:09PM EDT495.0058.500.000.000.00-220.00%
IVV240920C005000002024-06-24 1:20PM EDT500.0059.200.000.000.00-3570.00%
IVV240920C005050002024-06-04 1:48PM EDT505.0036.700.000.000.00-1760.00%
IVV240920C005100002024-06-11 3:16PM EDT510.0041.190.000.000.00-6840.00%
IVV240920C005150002024-05-22 12:39PM EDT515.0032.9041.8046.000.00-12224.62%
IVV240920C005200002024-06-27 1:03PM EDT520.0040.490.000.000.00-401110.00%
IVV240920C005250002024-06-20 1:40PM EDT525.0034.000.000.000.00-2460.00%
IVV240920C005300002024-06-12 2:32PM EDT530.0028.100.000.000.00-11860.00%
IVV240920C005350002024-06-12 2:36PM EDT535.0024.000.000.000.00-561740.00%
IVV240920C005400002024-06-26 9:47AM EDT540.0022.700.000.000.00-32930.00%
IVV240920C005450002024-06-21 3:07PM EDT545.0019.600.000.000.00-43340.00%
IVV240920C005500002024-06-26 12:29PM EDT550.0015.650.000.000.00-1640.10%
IVV240920C005550002024-06-26 11:28AM EDT555.0012.220.000.000.00-201600.39%
IVV240920C005600002024-06-26 1:58PM EDT560.0010.200.000.000.00-11080.78%
IVV240920C005650002024-06-21 1:09PM EDT565.008.000.000.000.00-21381.56%
IVV240920C005700002024-06-27 3:59PM EDT570.005.600.000.000.00-4901.56%
IVV240920C005750002024-06-20 9:35AM EDT575.005.550.000.000.00-3231.56%
IVV240920C005800002024-06-25 11:01AM EDT580.003.100.000.000.00-2253.13%
IVV240920C005850002024-06-21 11:45AM EDT585.002.500.000.000.00-1453.13%
IVV240920C005900002024-06-24 10:19AM EDT590.001.970.000.000.00-143.13%
IVV240920C005950002024-05-17 3:52PM EDT595.000.800.851.300.00-1212.07%
IVV240920C006000002024-06-17 3:36PM EDT600.001.090.000.000.00-1413.13%
IVV240920C006050002024-05-17 3:59PM EDT605.000.400.000.850.00-1112.64%
IVV240920C006100002024-06-04 9:30AM EDT610.000.400.000.000.00-113.13%
IVV240920C006250002024-05-20 9:43AM EDT625.000.100.050.750.00--615.49%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IVV240920P003250002024-02-21 10:30AM EDT325.001.150.300.950.00--151.17%
IVV240920P003400002024-05-15 12:33PM EDT340.000.250.000.750.00-1248.54%
IVV240920P003450002024-02-26 10:30AM EDT345.000.950.451.200.00-1150.94%
IVV240920P003550002024-02-09 10:30AM EDT355.001.500.003.200.00--150.73%
IVV240920P003750002024-04-12 10:39AM EDT375.001.950.351.050.00-2241.96%
IVV240920P003850002024-04-09 2:14PM EDT385.001.550.501.250.00--140.69%
IVV240920P003950002024-03-28 2:12PM EDT395.001.550.652.700.00-101144.54%
IVV240920P004000002024-06-24 9:30AM EDT400.000.380.000.000.00-11412.50%
IVV240920P004100002024-03-14 10:43AM EDT410.002.672.652.850.00-1140.91%
IVV240920P004200002024-04-30 10:29AM EDT420.001.900.901.600.00-11633.68%
IVV240920P004250002024-02-22 3:02PM EDT425.003.602.002.650.00-1136.21%
IVV240920P004300002024-05-15 3:07PM EDT430.001.300.302.000.00-1232.74%
IVV240920P004350002024-06-25 10:21AM EDT435.000.350.000.000.00-505312.50%
IVV240920P004400002024-05-30 11:05AM EDT440.001.600.000.000.00-111912.50%
IVV240920P004450002024-04-26 3:23PM EDT445.003.261.451.700.00-1527.97%
IVV240920P004500002024-06-18 2:10PM EDT450.000.920.000.000.00-1186.25%
IVV240920P004550002024-06-27 3:46PM EDT455.000.950.000.000.00-28096.25%
IVV240920P004600002024-06-18 12:30PM EDT460.000.800.000.000.00-21,1016.25%
IVV240920P004650002024-06-07 12:46PM EDT465.001.560.000.000.00-15906.25%
IVV240920P004700002024-06-14 9:44AM EDT470.001.500.000.000.00-18406.25%
IVV240920P004750002024-06-10 11:31AM EDT475.001.970.000.000.00-28366.25%
IVV240920P004800002024-06-07 1:36PM EDT480.002.100.000.000.00-2256.25%
IVV240920P004850002024-06-18 12:22PM EDT485.001.950.000.000.00-1106.25%
IVV240920P004900002024-06-26 11:51AM EDT490.001.850.000.000.00-2356.25%
IVV240920P004950002024-05-29 12:37PM EDT495.004.800.000.000.00-15173.13%
IVV240920P005000002024-06-26 3:45PM EDT500.002.100.000.000.00-4553.13%
IVV240920P005050002024-06-21 2:20PM EDT505.002.960.000.000.00-4363.13%
IVV240920P005100002024-06-27 3:53PM EDT510.002.790.000.000.00-1673.13%
IVV240920P005150002024-06-24 2:43PM EDT515.004.100.000.000.00-1453.13%
IVV240920P005200002024-06-24 1:46PM EDT520.004.300.000.000.00-5753.13%
IVV240920P005250002024-06-27 3:53PM EDT525.004.500.000.000.00-1251.56%
IVV240920P005300002024-06-27 12:25PM EDT530.005.200.000.000.00-6901.56%
IVV240920P005350002024-06-26 11:51AM EDT535.006.500.000.000.00-20361.56%
IVV240920P005400002024-06-25 1:15PM EDT540.008.600.000.000.00-2160.78%
IVV240920P005450002024-06-21 1:51PM EDT545.0010.200.000.000.00-5120.39%
IVV240920P005500002024-03-21 11:34AM EDT550.0027.7150.0054.900.00--051.70%
IVV240920P005550002024-05-23 3:41PM EDT555.0027.8013.3014.400.00-2110.67%