Marchés français ouverture 3 h 5 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
38 069,95 +441,47 (+1,17 %) EUR/USD
1,0724 -0,0009 (-0,09 %) HANG SENG
17 580,53 +295,99 (+1,71 %) Bitcoin EUR
60 074,04 +77,27 (+0,13 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ250117C00003000 | 2023-10-25 3:24PM EDT | 3.00 | 9.55 | 8.50 | 13.50 | 0.00 | - | 1 | 0 | 321.09% |
| IVZ250117C00005000 | 2023-08-04 10:12AM EDT | 5.00 | 11.90 | 10.90 | 11.20 | 0.00 | - | 1 | 0 | 175.78% |
| IVZ250117C00008000 | 2024-01-04 4:41PM EDT | 8.00 | 9.62 | 5.50 | 9.00 | 0.00 | - | 2 | 2 | 79.39% |
| IVZ250117C00010000 | 2024-04-04 1:00PM EDT | 10.00 | 7.03 | 4.50 | 6.80 | 0.00 | - | 50 | 89 | 69.82% |
| IVZ250117C00013000 | 2024-04-24 1:34PM EDT | 13.00 | 2.20 | 0.20 | 2.35 | 0.00 | - | 8 | 148 | 31.49% |
| IVZ250117C00015000 | 2024-04-24 1:34PM EDT | 15.00 | 1.15 | 1.15 | 1.25 | 0.00 | - | 17 | 517 | 29.49% |
| IVZ250117C00017000 | 2024-04-25 10:35AM EDT | 17.00 | 0.50 | 0.50 | 0.60 | -0.04 | -7.41% | 5 | 614 | 28.66% |
| IVZ250117C00020000 | 2024-04-24 9:32AM EDT | 20.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 20 | 876 | 31.10% |
| IVZ250117C00022000 | 2024-04-24 1:51PM EDT | 22.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 41 | 1,633 | 32.72% |
| IVZ250117C00025000 | 2024-03-28 9:34AM EDT | 25.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 5 | 352 | 50.44% |
| IVZ250117C00027000 | 2024-02-26 10:30AM EDT | 27.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 27 | 519 | 80.13% |
| IVZ250117C00030000 | 2023-12-22 10:49AM EDT | 30.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 31 | 52.25% |
| IVZ250117C00035000 | 2023-06-07 3:51PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 53.13% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ250117P00008000 | 2023-12-01 2:02PM EDT | 8.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 12 | 18 | 52.15% |
| IVZ250117P00010000 | 2024-04-23 11:42AM EDT | 10.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 20 | 118 | 38.28% |
| IVZ250117P00013000 | 2024-04-25 12:38PM EDT | 13.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 2 | 12,268 | 31.79% |
| IVZ250117P00015000 | 2024-04-24 11:33AM EDT | 15.00 | 1.82 | 1.65 | 1.80 | 0.00 | - | 1 | 2,171 | 30.76% |
| IVZ250117P00017000 | 2024-04-25 10:35AM EDT | 17.00 | 3.10 | 2.80 | 3.60 | +0.07 | +2.31% | 3 | 689 | 39.84% |
| IVZ250117P00020000 | 2024-04-10 9:45AM EDT | 20.00 | 4.20 | 4.30 | 5.90 | 0.00 | - | 1 | 376 | 36.33% |
| IVZ250117P00022000 | 2024-01-23 10:59AM EDT | 22.00 | 5.90 | 6.30 | 6.60 | 0.00 | - | 1 | 52 | 0.00% |
| IVZ250117P00025000 | 2023-10-23 9:31AM EDT | 25.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVZ250117P00027000 | 2023-08-11 2:12PM EDT | 27.00 | 10.63 | 9.60 | 13.40 | 0.00 | - | - | 0 | 70.51% |
| IVZ250117P00030000 | 2023-05-17 10:45AM EDT | 30.00 | 15.00 | 12.40 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
