Marchés français ouverture 3 h 34 min

Invesco Ltd. (IVZ)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
14,55-0,27 (-1,82 %)
À la clôture : 04:05PM EDT
14,90 +0,35 (+2,41 %)
Échanges après Bourse : 06:41PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IVZ230120C000030002022-05-05 9:53AM EDT3.0016.5713.6018.000.00-500.00%
IVZ230120C000050002021-11-10 7:53AM EDT5.0013.3019.7020.400.00-200.00%
IVZ230120C000080002022-01-27 2:25PM EDT8.0013.1813.2014.700.00-11680.47%
IVZ230120C000100002022-08-03 3:47PM EDT10.007.706.306.600.00-5037141.41%
IVZ230120C000120002022-07-20 10:47AM EDT12.005.306.008.400.00-1431208.20%
IVZ230120C000130002022-09-15 3:55PM EDT13.003.722.202.400.00-32048.83%
IVZ230120C000140002022-09-13 1:38PM EDT14.003.401.601.750.00-15045.75%
IVZ230120C000150002022-09-27 1:24PM EDT15.001.071.051.25-0.28-20.74%111444.34%
IVZ230120C000160002022-09-23 3:08PM EDT16.000.950.650.800.00-61,30741.26%
IVZ230120C000170002022-09-26 11:05AM EDT17.000.600.400.550.00-1021,13441.50%
IVZ230120C000180002022-09-27 1:25PM EDT18.000.250.200.35-0.19-43.18%111,03840.72%
IVZ230120C000190002022-09-26 10:54AM EDT19.000.260.100.250.00-20550041.90%
IVZ230120C000200002022-09-27 1:34PM EDT20.000.100.050.15-0.05-33.33%221,01541.02%
IVZ230120C000210002022-09-21 3:31PM EDT21.000.170.050.450.00-323351.86%
IVZ230120C000220002022-09-23 10:20AM EDT22.000.050.000.750.00-337063.09%
IVZ230120C000230002022-09-09 10:41AM EDT23.000.200.000.750.00-429767.38%
IVZ230120C000240002022-09-19 11:07AM EDT24.000.100.000.300.00-511357.03%
IVZ230120C000250002022-09-22 2:30PM EDT25.000.010.000.350.00-101,55362.50%
IVZ230120C000260002022-09-22 2:30PM EDT26.000.750.000.250.00-5661.33%
IVZ230120C000270002022-09-19 2:11PM EDT27.000.080.000.200.00-245361.72%
IVZ230120C000300002022-09-14 1:19PM EDT30.000.050.000.100.00-147862.11%
IVZ230120C000320002022-07-12 3:40PM EDT32.000.050.000.150.00-214870.70%
IVZ230120C000350002022-08-01 10:11AM EDT35.000.080.000.250.00-925883.79%
IVZ230120C000400002022-05-23 1:29PM EDT40.000.050.000.150.00-1012085.94%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IVZ230120P000030002022-04-27 9:33AM EDT3.000.100.000.150.00-1178155.47%
IVZ230120P000050002022-05-16 3:31PM EDT5.000.150.000.850.00-240161.72%
IVZ230120P000080002022-07-19 1:06PM EDT8.000.090.000.150.00-208963.67%
IVZ230120P000100002022-09-26 2:47PM EDT10.000.200.150.300.00-1619156.84%
IVZ230120P000110002022-09-22 1:16PM EDT11.000.200.250.400.00-51551.66%
IVZ230120P000120002022-09-23 12:17PM EDT12.000.450.450.600.00-76452.64%
IVZ230120P000130002022-09-23 3:17PM EDT13.000.650.700.900.00-133950.59%
IVZ230120P000140002022-09-26 12:51PM EDT14.001.041.101.200.00-121345.75%
IVZ230120P000150002022-09-27 3:50PM EDT15.001.651.551.70+0.13+8.55%64,53244.39%
IVZ230120P000160002022-09-26 12:40PM EDT16.002.002.152.350.00-41,04744.48%
IVZ230120P000170002022-09-23 9:52AM EDT17.002.482.853.100.00-23,15745.02%
IVZ230120P000180002022-09-13 2:50PM EDT18.002.083.704.000.00-113248.73%
IVZ230120P000190002022-09-26 12:57PM EDT19.004.394.504.900.00-38251.12%
IVZ230120P000200002022-09-27 12:05PM EDT20.005.585.505.80+1.00+21.83%207,05152.25%
IVZ230120P000210002022-08-17 10:41AM EDT21.002.992.807.300.00-11878.13%
IVZ230120P000220002022-08-12 11:27AM EDT22.003.494.404.900.00-250.00%
IVZ230120P000230002022-07-25 1:16PM EDT23.006.005.305.600.00-961120.00%
IVZ230120P000250002022-07-15 2:50PM EDT25.008.844.607.400.00-31520.00%
IVZ230120P000270002022-06-28 9:47AM EDT27.009.659.8011.300.00-12140.00%
IVZ230120P000300002022-08-12 10:32AM EDT30.0011.0110.3014.600.00-100.00%
IVZ230120P000320002021-10-27 10:09AM EDT32.008.809.0012.500.00-130.00%
IVZ230120P000350002021-10-19 10:38AM EDT35.0011.8011.3014.500.00-150.00%