Invesco Ltd. (IVZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:48PM EST. Marché ouvert.
Options d’achatpour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ220121C00003000 | 2022-01-04 3:16PM EST | 3.00 | 21.45 | 20.70 | 20.90 | 0.00 | - | 1 | 25 | 1,212.50% |
| IVZ220121C00005000 | 2022-01-04 2:37PM EST | 5.00 | 19.29 | 18.70 | 18.90 | 0.00 | - | 10 | 26 | 906.25% |
| IVZ220121C00008000 | 2022-01-03 12:01PM EST | 8.00 | 15.20 | 15.70 | 15.90 | 0.00 | - | 3 | 42 | 643.75% |
| IVZ220121C00010000 | 2022-01-12 9:30AM EST | 10.00 | 14.90 | 13.60 | 13.90 | 0.00 | - | 2 | 45 | 460.94% |
| IVZ220121C00013000 | 2022-01-11 10:09AM EST | 13.00 | 11.27 | 10.70 | 10.90 | 0.00 | - | 1 | 48 | 378.13% |
| IVZ220121C00015000 | 2022-01-19 10:29AM EST | 15.00 | 8.74 | 8.70 | 8.90 | -0.24 | -2.67% | 5 | 70 | 298.44% |
| IVZ220121C00017000 | 2022-01-12 3:40PM EST | 17.00 | 7.00 | 6.70 | 6.90 | -0.70 | -9.09% | 1 | 397 | 228.13% |
| IVZ220121C00019000 | 2022-01-04 2:38PM EST | 19.00 | 5.30 | 4.70 | 4.90 | 0.00 | - | 1 | 69 | 164.06% |
| IVZ220121C00020000 | 2022-01-19 10:22AM EST | 20.00 | 3.79 | 3.70 | 3.90 | -1.21 | -24.20% | 3 | 1,512 | 133.59% |
| IVZ220121C00021000 | 2022-01-18 1:17PM EST | 21.00 | 2.83 | 2.75 | 2.85 | 0.00 | - | 1 | 136 | 103.13% |
| IVZ220121C00022000 | 2022-01-18 9:57AM EST | 22.00 | 2.26 | 1.70 | 1.85 | 0.00 | - | 20 | 4,011 | 66.02% |
| IVZ220121C00023000 | 2022-01-13 11:04AM EST | 23.00 | 2.00 | 0.80 | 0.90 | 0.00 | - | 2 | 219 | 55.08% |
| IVZ220121C00024000 | 2022-01-19 10:34AM EST | 24.00 | 0.15 | 0.15 | 0.25 | -0.17 | -53.12% | 3 | 1,068 | 43.95% |
| IVZ220121C00025000 | 2022-01-19 11:45AM EST | 25.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 137 | 2,605 | 57.03% |
| IVZ220121C00026000 | 2022-01-18 3:52PM EST | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 509 | 69.53% |
| IVZ220121C00027000 | 2022-01-07 2:19PM EST | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,753 | 79.69% |
| IVZ220121C00028000 | 2022-01-18 10:38AM EST | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 269 | 96.88% |
| IVZ220121C00029000 | 2021-12-28 12:19PM EST | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 182 | 112.50% |
| IVZ220121C00030000 | 2022-01-12 9:33AM EST | 30.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 24 | 2,281 | 128.13% |
| IVZ220121C00031000 | 2021-11-26 9:39AM EST | 31.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 60 | 160.16% |
| IVZ220121C00032000 | 2022-01-04 3:58PM EST | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 108 | 157.81% |
| IVZ220121C00033000 | 2021-11-03 2:38PM EST | 33.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 292.58% |
| IVZ220121C00034000 | 2021-11-10 6:53AM EST | 34.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 40 | 56 | 249.22% |
| IVZ220121C00035000 | 2021-12-27 2:16PM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 265 | 195.31% |
| IVZ220121C00036000 | 2021-11-10 6:53AM EST | 36.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 343.36% |
| IVZ220121C00040000 | 2021-11-10 6:53AM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 250.00% |
Options de ventepour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ220121P00003000 | 2021-11-10 6:53AM EST | 3.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 100 | 7 | 1,162.50% |
| IVZ220121P00005000 | 2021-11-10 6:53AM EST | 5.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 15 | 109 | 871.88% |
| IVZ220121P00008000 | 2021-11-10 6:53AM EST | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 328 | 618.75% |
| IVZ220121P00010000 | 2021-12-02 1:00PM EST | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 431 | 468.75% |
| IVZ220121P00013000 | 2021-11-10 6:53AM EST | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 337.50% |
| IVZ220121P00015000 | 2021-12-14 2:07PM EST | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 277 | 413.28% |
| IVZ220121P00017000 | 2021-12-27 10:56AM EST | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 2,010 | 179.69% |
| IVZ220121P00019000 | 2021-12-27 9:32AM EST | 19.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 126.56% |
| IVZ220121P00020000 | 2022-01-14 3:11PM EST | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 977 | 101.56% |
| IVZ220121P00021000 | 2022-01-12 1:28PM EST | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 403 | 76.56% |
| IVZ220121P00022000 | 2022-01-19 10:34AM EST | 22.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 2 | 3,856 | 51.56% |
| IVZ220121P00023000 | 2022-01-12 10:30AM EST | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 222 | 40.63% |
| IVZ220121P00024000 | 2022-01-19 11:28AM EST | 24.00 | 0.50 | 0.35 | 0.45 | +0.07 | +16.28% | 11 | 858 | 32.23% |
| IVZ220121P00025000 | 2022-01-19 12:19PM EST | 25.00 | 1.35 | 1.15 | 1.35 | +0.85 | +170.00% | 4 | 529 | 47.66% |
| IVZ220121P00026000 | 2022-01-19 12:19PM EST | 26.00 | 2.35 | 2.15 | 2.30 | +0.98 | +71.53% | 4 | 208 | 46.88% |
| IVZ220121P00027000 | 2022-01-07 1:04PM EST | 27.00 | 2.30 | 3.10 | 3.30 | 0.00 | - | 2 | 192 | 62.50% |
| IVZ220121P00028000 | 2022-01-03 11:55AM EST | 28.00 | 4.75 | 4.10 | 4.30 | 0.00 | - | 12 | 24 | 75.00% |
| IVZ220121P00029000 | 2021-11-01 2:32PM EST | 29.00 | 3.30 | 6.70 | 7.30 | 0.00 | - | 1 | 74 | 399.80% |
| IVZ220121P00030000 | 2021-11-10 6:53AM EST | 30.00 | 3.80 | 6.40 | 7.10 | 0.00 | - | 1 | 16 | 248.05% |
| IVZ220121P00032000 | 2021-11-10 6:53AM EST | 32.00 | 5.20 | 7.40 | 7.60 | 0.00 | - | - | 1 | 0.00% |
| IVZ220121P00033000 | 2021-11-10 6:53AM EST | 33.00 | 9.40 | 8.30 | 8.50 | 0.00 | - | - | 1 | 0.00% |
| IVZ220121P00034000 | 2021-11-10 6:53AM EST | 34.00 | 6.70 | 9.80 | 11.90 | 0.00 | - | - | 1 | 347.27% |
| IVZ220121P00035000 | 2021-11-10 6:53AM EST | 35.00 | 10.75 | 11.80 | 13.10 | 0.00 | - | 10 | 10 | 465.63% |
| IVZ220121P00036000 | 2021-11-10 6:53AM EST | 36.00 | 8.20 | 11.10 | 11.40 | 0.00 | - | - | 8 | 0.00% |
