Invesco Ltd. (IVZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:05PM EDT
Échanges après Bourse :
Options d’achatpour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ221021C00012000 | 2022-09-14 3:53PM EDT | 12.00 | 4.10 | 2.00 | 3.70 | 0.00 | - | 10 | 30 | 83.59% |
| IVZ221021C00015000 | 2022-09-27 10:04AM EDT | 15.00 | 0.65 | 0.45 | 0.60 | -0.01 | -1.52% | 4 | 64 | 52.25% |
| IVZ221021C00016000 | 2022-09-26 3:14PM EDT | 16.00 | 0.33 | 0.15 | 0.20 | 0.00 | - | 2 | 401 | 43.75% |
| IVZ221021C00017000 | 2022-09-27 3:56PM EDT | 17.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 62 | 1,060 | 47.66% |
| IVZ221021C00018000 | 2022-09-27 3:33PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 5 | 901 | 50.78% |
| IVZ221021C00019000 | 2022-09-27 2:41PM EDT | 19.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 3,461 | 53.13% |
| IVZ221021C00020000 | 2022-09-26 11:24AM EDT | 20.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 736 | 69.53% |
| IVZ221021C00021000 | 2022-09-19 2:14PM EDT | 21.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 12 | 328 | 83.98% |
| IVZ221021C00022000 | 2022-09-01 1:49PM EDT | 22.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 188 | 76.56% |
| IVZ221021C00023000 | 2022-08-03 11:51AM EDT | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 205 | 99.61% |
| IVZ221021C00024000 | 2022-08-19 3:10PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 96 | 89.06% |
| IVZ221021C00025000 | 2022-08-15 2:12PM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 190 | 129.69% |
| IVZ221021C00026000 | 2022-09-07 2:20PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 214 | 100.78% |
| IVZ221021C00027000 | 2022-07-27 1:28PM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 54 | 132.03% |
| IVZ221021C00028000 | 2022-07-14 10:49AM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 14 | 166.21% |
| IVZ221021C00030000 | 2022-07-18 10:13AM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 155.08% |
| IVZ221021C00031000 | 2022-02-28 11:01AM EDT | 31.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | - | 6 | 187.89% |
Options de ventepour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ221021P00010000 | 2022-09-23 10:22AM EDT | 10.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 8 | 84.77% |
| IVZ221021P00012000 | 2022-07-13 10:04AM EDT | 12.00 | 0.40 | 0.00 | 1.85 | 0.00 | - | 1 | 8 | 141.21% |
| IVZ221021P00013000 | 2022-09-26 3:00PM EDT | 13.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 21 | 27 | 55.47% |
| IVZ221021P00014000 | 2022-09-26 11:44AM EDT | 14.00 | 0.29 | 0.45 | 0.55 | 0.00 | - | 1 | 2,182 | 53.32% |
| IVZ221021P00015000 | 2022-09-27 10:05AM EDT | 15.00 | 0.80 | 0.85 | 0.95 | +0.07 | +9.59% | 17 | 500 | 45.51% |
| IVZ221021P00016000 | 2022-09-26 2:51PM EDT | 16.00 | 1.45 | 1.55 | 1.75 | 0.00 | - | 5 | 501 | 52.15% |
| IVZ221021P00017000 | 2022-09-27 10:48AM EDT | 17.00 | 2.25 | 2.10 | 2.75 | +0.05 | +2.27% | 588 | 1,075 | 68.56% |
| IVZ221021P00018000 | 2022-09-27 12:18PM EDT | 18.00 | 3.54 | 3.20 | 3.80 | +1.59 | +81.54% | 1 | 2,402 | 50.78% |
| IVZ221021P00019000 | 2022-09-21 11:31AM EDT | 19.00 | 2.44 | 3.40 | 4.80 | 0.00 | - | 5 | 67 | 100.20% |
| IVZ221021P00020000 | 2022-09-16 3:19PM EDT | 20.00 | 4.00 | 4.30 | 5.80 | 0.00 | - | 2 | 215 | 111.91% |
| IVZ221021P00021000 | 2022-08-22 2:42PM EDT | 21.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVZ221021P00022000 | 2022-06-28 9:47AM EDT | 22.00 | 4.65 | 4.90 | 6.00 | 0.00 | - | 1 | 91 | 0.00% |
| IVZ221021P00023000 | 2022-06-21 9:45AM EDT | 23.00 | 6.65 | 5.80 | 6.20 | 0.00 | - | 2 | 1 | 0.00% |
| IVZ221021P00024000 | 2022-06-28 9:47AM EDT | 24.00 | 6.55 | 6.80 | 7.70 | 0.00 | - | 1 | 5 | 0.00% |
| IVZ221021P00025000 | 2022-06-07 11:34AM EDT | 25.00 | 6.30 | 8.70 | 9.00 | 0.00 | - | 4 | 8 | 0.00% |
| IVZ221021P00026000 | 2022-04-19 1:01PM EDT | 26.00 | 5.20 | 8.00 | 8.30 | 0.00 | - | 6 | 7 | 0.00% |
| IVZ221021P00027000 | 2022-04-07 10:53AM EDT | 27.00 | 6.60 | 8.70 | 9.10 | 0.00 | - | 3 | 13 | 0.00% |
| IVZ221021P00029000 | 2022-03-14 12:07AM EDT | 29.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IVZ221021P00030000 | 2022-05-05 11:29AM EDT | 30.00 | 11.40 | 11.00 | 11.90 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
