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
62 164,91 +353,82 (+0,57 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV241220C00425000 | 2024-06-10 1:21PM EDT | 425.00 | 123.00 | 128.60 | 133.40 | 0.00 | - | - | 4 | 39.66% |
| IVV241220C00475000 | 2024-05-29 1:08PM EDT | 475.00 | 71.21 | 82.00 | 86.50 | 0.00 | - | - | 1 | 30.06% |
| IVV241220C00480000 | 2024-05-29 1:09PM EDT | 480.00 | 66.83 | 77.50 | 82.20 | 0.00 | - | 1 | 3 | 29.36% |
| IVV241220C00500000 | 2024-06-06 12:04PM EDT | 500.00 | 55.40 | 60.00 | 64.70 | 0.00 | - | - | 1 | 26.07% |
| IVV241220C00505000 | 2024-06-10 12:53PM EDT | 505.00 | 53.20 | 56.00 | 60.40 | 0.00 | - | 5 | 5 | 25.23% |
| IVV241220C00515000 | 2024-04-23 10:26AM EDT | 515.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IVV241220C00520000 | 2024-05-21 2:29PM EDT | 520.00 | 38.60 | 43.50 | 48.20 | 0.00 | - | 3 | 22 | 22.99% |
| IVV241220C00525000 | 2024-06-11 11:45AM EDT | 525.00 | 36.17 | 40.50 | 42.80 | 0.00 | - | 2 | 22 | 21.25% |
| IVV241220C00530000 | 2024-06-03 3:55PM EDT | 530.00 | 27.24 | 36.50 | 39.30 | 0.00 | - | 2 | 5 | 20.76% |
| IVV241220C00535000 | 2024-06-12 12:10PM EDT | 535.00 | 35.25 | 32.40 | 35.60 | 0.00 | - | 1 | 5 | 20.06% |
| IVV241220C00540000 | 2024-05-03 12:59PM EDT | 540.00 | 16.50 | 19.50 | 23.30 | 0.00 | - | 1 | 2 | 13.73% |
| IVV241220C00545000 | 2024-06-12 12:10PM EDT | 545.00 | 28.25 | 25.80 | 28.00 | 0.00 | - | 1 | 4 | 18.33% |
| IVV241220C00550000 | 2024-06-11 9:47AM EDT | 550.00 | 19.90 | 22.80 | 26.00 | 0.00 | - | 2 | 10 | 18.50% |
| IVV241220C00555000 | 2024-06-12 3:01PM EDT | 555.00 | 21.00 | 19.70 | 21.60 | 0.00 | - | - | 56 | 17.04% |
| IVV241220C00560000 | 2024-05-30 2:28PM EDT | 560.00 | 10.60 | 17.10 | 19.30 | 0.00 | - | 20 | 25 | 16.83% |
| IVV241220C00565000 | 2024-06-13 11:22AM EDT | 565.00 | 14.85 | 14.70 | 16.70 | 0.00 | - | 1 | 10 | 16.33% |
| IVV241220C00570000 | 2024-06-11 3:04PM EDT | 570.00 | 10.72 | 12.20 | 13.90 | 0.00 | - | 3 | 29 | 15.56% |
| IVV241220C00575000 | 2024-06-13 11:37AM EDT | 575.00 | 10.70 | 10.70 | 12.00 | 0.00 | - | 9 | 11 | 15.29% |
| IVV241220C00580000 | 2024-06-12 11:48AM EDT | 580.00 | 9.69 | 8.60 | 10.10 | 0.00 | - | 7 | 141 | 14.90% |
| IVV241220C00585000 | 2024-06-12 3:32PM EDT | 585.00 | 7.12 | 7.10 | 8.70 | 0.00 | - | 5 | 9 | 14.75% |
| IVV241220C00590000 | 2024-06-13 9:43AM EDT | 590.00 | 6.00 | 6.10 | 6.90 | 0.00 | - | 1 | 2 | 14.16% |
| IVV241220C00595000 | 2024-05-31 1:20PM EDT | 595.00 | 2.20 | 4.80 | 6.50 | 0.00 | - | 1 | 1 | 14.63% |
| IVV241220C00600000 | 2024-05-31 3:55PM EDT | 600.00 | 2.00 | 4.00 | 5.00 | 0.00 | - | 4 | 11 | 14.01% |
| IVV241220C00605000 | 2024-04-25 3:51PM EDT | 605.00 | 1.30 | 1.90 | 2.35 | 0.00 | - | - | 3 | 11.71% |
| IVV241220C00620000 | 2024-06-12 9:30AM EDT | 620.00 | 1.85 | 1.70 | 2.80 | 0.00 | - | - | 1 | 14.23% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVV241220P00265000 | 2024-04-22 9:30AM EDT | 265.00 | 0.95 | 0.00 | 3.00 | 0.00 | - | - | 1 | 52.34% |
| IVV241220P00300000 | 2024-05-20 2:56PM EDT | 300.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 55.73% |
| IVV241220P00320000 | 2024-04-30 9:30AM EDT | 320.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IVV241220P00340000 | 2024-05-29 9:30AM EDT | 340.00 | 1.05 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 41.17% |
| IVV241220P00350000 | 2024-05-13 9:30AM EDT | 350.00 | 1.05 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 38.89% |
| IVV241220P00365000 | 2024-06-04 9:43AM EDT | 365.00 | 1.15 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 35.91% |
| IVV241220P00375000 | 2024-05-24 9:30AM EDT | 375.00 | 1.45 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 34.86% |
| IVV241220P00390000 | 2024-05-16 9:45AM EDT | 390.00 | 1.40 | 0.00 | 3.60 | 0.00 | - | - | 1 | 32.29% |
| IVV241220P00400000 | 2024-05-28 10:15AM EDT | 400.00 | 1.98 | 0.00 | 3.80 | 0.00 | - | 1 | 5 | 30.71% |
| IVV241220P00425000 | 2024-06-03 3:53PM EDT | 425.00 | 2.60 | 0.25 | 2.35 | 0.00 | - | 1 | 1 | 23.00% |
| IVV241220P00435000 | 2024-05-30 11:04AM EDT | 435.00 | 3.40 | 1.20 | 2.65 | 0.00 | - | 15 | 15 | 21.86% |
| IVV241220P00450000 | 2024-05-23 11:08AM EDT | 450.00 | 3.13 | 2.10 | 3.20 | 0.00 | - | 1 | 2 | 20.18% |
| IVV241220P00460000 | 2024-05-29 2:45PM EDT | 460.00 | 4.75 | 2.65 | 3.70 | 0.00 | - | 3 | 4 | 19.14% |
| IVV241220P00465000 | 2024-05-30 10:05AM EDT | 465.00 | 5.16 | 2.00 | 4.00 | 0.00 | - | 10 | 10 | 18.65% |
| IVV241220P00475000 | 2024-04-29 3:22PM EDT | 475.00 | 10.27 | 5.90 | 6.70 | 0.00 | - | 3 | 6 | 19.95% |
| IVV241220P00480000 | 2024-05-30 12:06PM EDT | 480.00 | 7.00 | 3.00 | 5.00 | 0.00 | - | 10 | 11 | 17.05% |
| IVV241220P00485000 | 2024-06-12 1:46PM EDT | 485.00 | 4.89 | 4.50 | 5.50 | 0.00 | - | 1 | 1 | 16.63% |
| IVV241220P00500000 | 2024-06-06 11:48AM EDT | 500.00 | 7.85 | 5.50 | 7.10 | 0.00 | - | - | 1 | 15.12% |
| IVV241220P00505000 | 2024-05-07 11:22AM EDT | 505.00 | 13.52 | 7.90 | 8.90 | 0.00 | - | 1 | 1 | 15.58% |
| IVV241220P00510000 | 2024-06-05 11:20AM EDT | 510.00 | 10.00 | 7.30 | 8.60 | 0.00 | - | 1 | 2 | 14.20% |
| IVV241220P00520000 | 2024-05-31 1:16PM EDT | 520.00 | 16.50 | 9.00 | 10.40 | 0.00 | - | 1 | 11 | 13.22% |
| IVV241220P00525000 | 2024-06-07 10:51AM EDT | 525.00 | 12.30 | 9.50 | 11.50 | 0.00 | - | 2 | 2 | 12.75% |
| IVV241220P00530000 | 2024-05-15 12:32PM EDT | 530.00 | 17.01 | 10.50 | 12.70 | 0.00 | - | - | 11 | 12.26% |
| IVV241220P00535000 | 2024-06-12 1:45PM EDT | 535.00 | 13.40 | 12.10 | 14.00 | 0.00 | - | 1 | 4 | 11.72% |
| IVV241220P00540000 | 2024-06-12 3:31PM EDT | 540.00 | 15.00 | 13.30 | 15.40 | 0.00 | - | - | 5 | 11.14% |
| IVV241220P00545000 | 2024-06-12 3:27PM EDT | 545.00 | 16.49 | 15.10 | 17.30 | 0.00 | - | - | 1 | 10.74% |
| IVV241220P00550000 | 2024-06-12 3:21PM EDT | 550.00 | 17.00 | 16.40 | 19.20 | 0.00 | - | - | 2 | 10.19% |
