La bourse ferme dans 4 h 1 min
CAC 40
7 504,20 -26,52 (-0,35 %) Euro Stoxx 50
4 910,77 +8,17 (+0,17 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0705 -0,0003 (-0,03 %) Gold future
2 346,10 +9,50 (+0,41 %) Bitcoin EUR
57 554,64 +498,37 (+0,87 %)
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
Avant 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 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| IVV241220C00475000 | 2024-05-29 1:08PM EDT | 475.00 | 71.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IVV241220C00480000 | 2024-05-29 1:09PM EDT | 480.00 | 66.83 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IVV241220C00500000 | 2024-06-06 12:04PM EDT | 500.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IVV241220C00505000 | 2024-06-10 12:53PM EDT | 505.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| 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 | 47.50 | 52.00 | 0.00 | - | 3 | 22 | 23.94% |
| IVV241220C00525000 | 2024-06-11 11:45AM EDT | 525.00 | 36.17 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| IVV241220C00530000 | 2024-06-24 11:25AM EDT | 530.00 | 41.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| IVV241220C00535000 | 2024-06-12 12:10PM EDT | 535.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IVV241220C00540000 | 2024-06-17 9:49AM EDT | 540.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IVV241220C00545000 | 2024-06-26 12:29PM EDT | 545.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IVV241220C00550000 | 2024-06-17 1:37PM EDT | 550.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.05% |
| IVV241220C00555000 | 2024-06-26 11:10AM EDT | 555.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.39% |
| IVV241220C00560000 | 2024-05-30 2:28PM EDT | 560.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.78% |
| IVV241220C00565000 | 2024-06-26 1:58PM EDT | 565.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.78% |
| IVV241220C00570000 | 2024-06-21 12:12PM EDT | 570.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 1.56% |
| IVV241220C00575000 | 2024-06-26 2:58PM EDT | 575.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 1.56% |
| IVV241220C00580000 | 2024-06-20 10:24AM EDT | 580.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 7 | 159 | 1.56% |
| IVV241220C00585000 | 2024-06-12 3:32PM EDT | 585.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 1.56% |
| IVV241220C00590000 | 2024-06-20 1:21PM EDT | 590.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| IVV241220C00595000 | 2024-05-31 1:20PM EDT | 595.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| IVV241220C00600000 | 2024-06-17 12:59PM EDT | 600.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 3.13% |
| IVV241220C00605000 | 2024-04-25 3:51PM EDT | 605.00 | 1.30 | 1.90 | 2.35 | 0.00 | - | - | 3 | 11.25% |
| IVV241220C00620000 | 2024-06-12 9:30AM EDT | 620.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| IVV241220C00650000 | 2024-06-21 2:30PM EDT | 650.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
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 | 54.69% |
| IVV241220P00300000 | 2024-05-20 2:56PM EDT | 300.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | - | 2 | 50.82% |
| 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 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| IVV241220P00350000 | 2024-05-13 9:30AM EDT | 350.00 | 1.05 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 40.87% |
| IVV241220P00355000 | 2024-06-18 9:30AM EDT | 355.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| IVV241220P00360000 | 2024-06-14 9:30AM EDT | 360.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IVV241220P00365000 | 2024-06-04 9:43AM EDT | 365.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| IVV241220P00375000 | 2024-05-24 9:30AM EDT | 375.00 | 1.45 | 0.60 | 1.70 | 0.00 | - | 1 | 1 | 31.80% |
| IVV241220P00390000 | 2024-05-16 9:45AM EDT | 390.00 | 1.40 | 0.00 | 3.60 | 0.00 | - | - | 1 | 34.09% |
| IVV241220P00400000 | 2024-06-25 10:45AM EDT | 400.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| IVV241220P00415000 | 2024-06-21 2:30PM EDT | 415.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| IVV241220P00425000 | 2024-06-20 3:59PM EDT | 425.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| IVV241220P00435000 | 2024-06-21 2:07PM EDT | 435.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| IVV241220P00440000 | 2024-06-17 9:49AM EDT | 440.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| IVV241220P00450000 | 2024-05-23 11:08AM EDT | 450.00 | 3.13 | 2.35 | 3.20 | 0.00 | - | 1 | 2 | 21.64% |
| IVV241220P00460000 | 2024-05-29 2:45PM EDT | 460.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| IVV241220P00465000 | 2024-05-30 10:05AM EDT | 465.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| IVV241220P00470000 | 2024-06-18 2:03PM EDT | 470.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| IVV241220P00475000 | 2024-04-29 3:22PM EDT | 475.00 | 10.27 | 5.90 | 6.70 | 0.00 | - | 3 | 6 | 21.54% |
| IVV241220P00480000 | 2024-05-30 12:06PM EDT | 480.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| IVV241220P00485000 | 2024-06-12 1:46PM EDT | 485.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| IVV241220P00500000 | 2024-06-06 11:48AM EDT | 500.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| IVV241220P00505000 | 2024-05-07 11:22AM EDT | 505.00 | 13.52 | 7.90 | 8.90 | 0.00 | - | 1 | 1 | 17.19% |
| IVV241220P00510000 | 2024-06-17 11:16AM EDT | 510.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| IVV241220P00520000 | 2024-05-31 1:16PM EDT | 520.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| IVV241220P00525000 | 2024-06-20 11:11AM EDT | 525.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| IVV241220P00530000 | 2024-06-25 1:04PM EDT | 530.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 1.56% |
| IVV241220P00535000 | 2024-06-18 11:51AM EDT | 535.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.78% |
| IVV241220P00540000 | 2024-06-17 9:49AM EDT | 540.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.78% |
| IVV241220P00545000 | 2024-06-20 11:11AM EDT | 545.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| IVV241220P00550000 | 2024-06-20 10:48AM EDT | 550.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IVV241220P00570000 | 2024-06-17 1:36PM EDT | 570.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
