La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 306,10 +562,08 (+0,96 %)
Invesco Ltd. (IVZ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240719C00011000 | 2024-03-07 4:58PM EDT | 11.00 | 4.87 | 5.60 | 6.30 | 0.00 | - | - | 1 | 162.30% |
| IVZ240719C00012000 | 2024-02-14 11:18AM EDT | 12.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 1 | 3 | 79.00% |
| IVZ240719C00013000 | 2024-03-25 2:00PM EDT | 13.00 | 3.39 | 1.40 | 3.90 | 0.00 | - | 40 | 30 | 64.36% |
| IVZ240719C00014000 | 2024-04-26 10:46AM EDT | 14.00 | 1.00 | 1.05 | 1.20 | +0.02 | +2.04% | 110 | 72 | 30.18% |
| IVZ240719C00015000 | 2024-04-26 2:06PM EDT | 15.00 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 35 | 68 | 28.52% |
| IVZ240719C00016000 | 2024-04-25 10:27AM EDT | 16.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 20 | 262 | 27.25% |
| IVZ240719C00017000 | 2024-04-25 2:03PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 739 | 28.42% |
| IVZ240719C00018000 | 2024-04-22 2:16PM EDT | 18.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 8 | 498 | 31.74% |
| IVZ240719C00019000 | 2024-04-23 9:53AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 115 | 55.08% |
| IVZ240719C00020000 | 2024-04-22 9:30AM EDT | 20.00 | 0.03 | 0.05 | 0.75 | 0.00 | - | 2 | 186 | 62.99% |
| IVZ240719C00021000 | 2024-04-04 11:02AM EDT | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 142 | 41.80% |
| IVZ240719C00022000 | 2024-04-23 1:56PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 172 | 46.09% |
| IVZ240719C00025000 | 2024-01-08 1:11PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 51.56% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240719P00011000 | 2024-02-16 12:57PM EDT | 11.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 10 | 43.56% |
| IVZ240719P00012000 | 2024-04-25 11:22AM EDT | 12.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 51 | 37.11% |
| IVZ240719P00013000 | 2024-04-25 12:53PM EDT | 13.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 17 | 890 | 31.64% |
| IVZ240719P00014000 | 2024-04-26 3:43PM EDT | 14.00 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 3 | 1,196 | 30.96% |
| IVZ240719P00015000 | 2024-04-26 3:22PM EDT | 15.00 | 0.95 | 0.90 | 1.00 | -0.10 | -9.52% | 23 | 1,209 | 29.25% |
| IVZ240719P00016000 | 2024-04-24 11:59AM EDT | 16.00 | 2.00 | 1.10 | 1.75 | 0.00 | - | 2 | 1,886 | 32.23% |
| IVZ240719P00017000 | 2024-04-25 11:23AM EDT | 17.00 | 2.70 | 0.65 | 4.60 | 0.00 | - | 10 | 112 | 111.23% |
| IVZ240719P00018000 | 2024-04-10 1:48PM EDT | 18.00 | 2.55 | 2.35 | 5.20 | 0.00 | - | 27 | 146 | 51.27% |
| IVZ240719P00019000 | 2024-02-13 10:37AM EDT | 19.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 9 | 157 | 0.00% |
| IVZ240719P00020000 | 2024-02-01 2:38PM EDT | 20.00 | 4.22 | 3.20 | 4.60 | 0.00 | - | 1 | 50 | 0.00% |
| IVZ240719P00021000 | 2024-04-10 1:22PM EDT | 21.00 | 5.30 | 5.20 | 8.60 | 0.00 | - | 12 | 18 | 77.73% |
| IVZ240719P00022000 | 2024-01-08 11:42AM EDT | 22.00 | 4.10 | 6.20 | 6.60 | 0.00 | - | - | 2 | 0.00% |
