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
59 840,09 +857,49 (+1,45 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ241018C00012000 | 2024-02-23 10:55AM EDT | 12.00 | 3.90 | 2.60 | 4.20 | 0.00 | - | 8 | 8 | 73.24% |
| IVZ241018C00013000 | 2024-02-22 10:44AM EDT | 13.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 7 | 7 | 57.18% |
| IVZ241018C00014000 | 2024-04-15 9:38AM EDT | 14.00 | 2.35 | 1.40 | 1.55 | 0.00 | - | - | 11 | 30.08% |
| IVZ241018C00015000 | 2024-04-26 9:49AM EDT | 15.00 | 0.95 | 0.90 | 1.00 | +0.10 | +11.76% | 100 | 202 | 28.37% |
| IVZ241018C00016000 | 2024-04-26 2:02PM EDT | 16.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 2 | 708 | 28.47% |
| IVZ241018C00017000 | 2024-04-25 12:33PM EDT | 17.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 24 | 1,395 | 26.71% |
| IVZ241018C00018000 | 2024-04-24 1:49PM EDT | 18.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 10 | 238 | 28.61% |
| IVZ241018C00019000 | 2024-04-26 2:47PM EDT | 19.00 | 0.10 | 0.05 | 0.15 | -0.50 | -83.33% | 30 | 26 | 28.81% |
| IVZ241018C00020000 | 2024-04-22 10:44AM EDT | 20.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 120 | 29.69% |
| IVZ241018C00021000 | 2024-04-04 9:30AM EDT | 21.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 65 | 59.47% |
| IVZ241018C00022000 | 2024-04-01 11:28AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 36.33% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ241018P00010000 | 2024-04-23 3:54PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 15 | 41.90% |
| IVZ241018P00011000 | 2024-04-25 2:04PM EDT | 11.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 3 | 27 | 36.43% |
| IVZ241018P00012000 | 2024-04-26 3:02PM EDT | 12.00 | 0.27 | 0.25 | 0.30 | +0.02 | +8.00% | 3 | 58 | 32.52% |
| IVZ241018P00013000 | 2024-04-26 1:01PM EDT | 13.00 | 0.51 | 0.45 | 0.55 | +0.01 | +2.00% | 49 | 396 | 31.74% |
| IVZ241018P00014000 | 2024-04-26 3:06PM EDT | 14.00 | 0.82 | 0.80 | 0.90 | -0.13 | -13.68% | 40 | 21,521 | 30.62% |
| IVZ241018P00015000 | 2024-04-22 3:52PM EDT | 15.00 | 1.01 | 1.30 | 1.35 | 0.00 | - | 12 | 1,613 | 28.86% |
| IVZ241018P00016000 | 2024-04-23 9:46AM EDT | 16.00 | 2.00 | 1.90 | 2.05 | 0.00 | - | 1 | 228 | 30.32% |
| IVZ241018P00017000 | 2024-04-15 12:46PM EDT | 17.00 | 2.45 | 2.60 | 2.90 | 0.00 | - | 5 | 249 | 33.30% |
| IVZ241018P00018000 | 2024-04-16 9:41AM EDT | 18.00 | 3.40 | 3.40 | 3.80 | 0.00 | - | 3 | 7 | 36.23% |
| IVZ241018P00019000 | 2024-04-08 10:14AM EDT | 19.00 | 2.85 | 3.00 | 6.30 | 0.00 | - | 1 | 9 | 82.28% |
| IVZ241018P00020000 | 2024-03-19 12:37PM EDT | 20.00 | 4.70 | 4.80 | 5.10 | 0.00 | - | 30 | 0 | 0.00% |
| IVZ241018P00021000 | 2024-02-28 11:45AM EDT | 21.00 | 5.50 | 4.50 | 4.70 | 0.00 | - | - | 1 | 0.00% |
