La bourse ferme dans 4 h 1 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 : 07:13AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IVV241220C004250002024-06-10 1:21PM EDT425.00123.000.000.000.00--40.00%
IVV241220C004750002024-05-29 1:08PM EDT475.0071.210.000.000.00--10.00%
IVV241220C004800002024-05-29 1:09PM EDT480.0066.830.000.000.00-130.00%
IVV241220C005000002024-06-06 12:04PM EDT500.0055.400.000.000.00--10.00%
IVV241220C005050002024-06-10 12:53PM EDT505.0053.200.000.000.00-550.00%
IVV241220C005150002024-04-23 10:26AM EDT515.0028.400.000.000.00--10.00%
IVV241220C005200002024-05-21 2:29PM EDT520.0038.6047.5052.000.00-32223.94%
IVV241220C005250002024-06-11 11:45AM EDT525.0036.170.000.000.00-2220.00%
IVV241220C005300002024-06-24 11:25AM EDT530.0041.980.000.000.00-250.00%
IVV241220C005350002024-06-12 12:10PM EDT535.0035.250.000.000.00-150.00%
IVV241220C005400002024-06-17 9:49AM EDT540.0029.730.000.000.00-130.00%
IVV241220C005450002024-06-26 12:29PM EDT545.0030.250.000.000.00-140.00%
IVV241220C005500002024-06-17 1:37PM EDT550.0028.000.000.000.00-2120.05%
IVV241220C005550002024-06-26 11:10AM EDT555.0022.500.000.000.00-1600.39%
IVV241220C005600002024-05-30 2:28PM EDT560.0010.600.000.000.00-20250.78%
IVV241220C005650002024-06-26 1:58PM EDT565.0017.200.000.000.00-1140.78%
IVV241220C005700002024-06-21 12:12PM EDT570.0015.600.000.000.00-3321.56%
IVV241220C005750002024-06-26 2:58PM EDT575.0012.800.000.000.00-9111.56%
IVV241220C005800002024-06-20 10:24AM EDT580.0012.160.000.000.00-71591.56%
IVV241220C005850002024-06-12 3:32PM EDT585.007.120.000.000.00-591.56%
IVV241220C005900002024-06-20 1:21PM EDT590.007.730.000.000.00-141.56%
IVV241220C005950002024-05-31 1:20PM EDT595.002.200.000.000.00-113.13%
IVV241220C006000002024-06-17 12:59PM EDT600.005.100.000.000.00-3143.13%
IVV241220C006050002024-04-25 3:51PM EDT605.001.301.902.350.00--311.25%
IVV241220C006200002024-06-12 9:30AM EDT620.001.850.000.000.00--13.13%
IVV241220C006500002024-06-21 2:30PM EDT650.000.360.000.000.00-116.25%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IVV241220P002650002024-04-22 9:30AM EDT265.000.950.003.000.00--154.69%
IVV241220P003000002024-05-20 2:56PM EDT300.000.500.002.500.00--250.82%
IVV241220P003200002024-04-30 9:30AM EDT320.001.050.000.000.00--112.50%
IVV241220P003400002024-05-29 9:30AM EDT340.001.050.000.000.00-1212.50%
IVV241220P003500002024-05-13 9:30AM EDT350.001.050.002.950.00-1140.87%
IVV241220P003550002024-06-18 9:30AM EDT355.000.750.000.000.00--212.50%
IVV241220P003600002024-06-14 9:30AM EDT360.000.850.000.000.00--112.50%
IVV241220P003650002024-06-04 9:43AM EDT365.001.150.000.000.00-1112.50%
IVV241220P003750002024-05-24 9:30AM EDT375.001.450.601.700.00-1131.80%
IVV241220P003900002024-05-16 9:45AM EDT390.001.400.003.600.00--134.09%
IVV241220P004000002024-06-25 10:45AM EDT400.001.250.000.000.00-166.25%
IVV241220P004150002024-06-21 2:30PM EDT415.001.450.000.000.00-116.25%
IVV241220P004250002024-06-20 3:59PM EDT425.001.900.000.000.00-566.25%
IVV241220P004350002024-06-21 2:07PM EDT435.002.200.000.000.00-1186.25%
IVV241220P004400002024-06-17 9:49AM EDT440.002.070.000.000.00--26.25%
IVV241220P004500002024-05-23 11:08AM EDT450.003.132.353.200.00-1221.64%
IVV241220P004600002024-05-29 2:45PM EDT460.004.750.000.000.00-346.25%
IVV241220P004650002024-05-30 10:05AM EDT465.005.160.000.000.00-10106.25%
IVV241220P004700002024-06-18 2:03PM EDT470.003.500.000.000.00--16.25%
IVV241220P004750002024-04-29 3:22PM EDT475.0010.275.906.700.00-3621.54%
IVV241220P004800002024-05-30 12:06PM EDT480.007.000.000.000.00-10113.13%
IVV241220P004850002024-06-12 1:46PM EDT485.004.890.000.000.00-113.13%
IVV241220P005000002024-06-06 11:48AM EDT500.007.850.000.000.00--13.13%
IVV241220P005050002024-05-07 11:22AM EDT505.0013.527.908.900.00-1117.19%
IVV241220P005100002024-06-17 11:16AM EDT510.007.900.000.000.00-123.13%
IVV241220P005200002024-05-31 1:16PM EDT520.0016.500.000.000.00-1111.56%
IVV241220P005250002024-06-20 11:11AM EDT525.009.500.000.000.00-131.56%
IVV241220P005300002024-06-25 1:04PM EDT530.0012.000.000.000.00-3141.56%
IVV241220P005350002024-06-18 11:51AM EDT535.0012.700.000.000.00-590.78%
IVV241220P005400002024-06-17 9:49AM EDT540.0015.370.000.000.00-270.78%
IVV241220P005450002024-06-20 11:11AM EDT545.0014.500.000.000.00-120.39%
IVV241220P005500002024-06-20 10:48AM EDT550.0016.300.000.000.00-130.00%
IVV241220P005700002024-06-17 1:36PM EDT570.0026.000.000.000.00--10.00%