La bourse est fermée

Invesco Ltd. (IVZ)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
23,70-0,34 (-1,43 %)
À partir de 12:48PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IVZ220121C000030002022-01-04 3:16PM EST3.0021.4520.7020.900.00-1251,212.50%
IVZ220121C000050002022-01-04 2:37PM EST5.0019.2918.7018.900.00-1026906.25%
IVZ220121C000080002022-01-03 12:01PM EST8.0015.2015.7015.900.00-342643.75%
IVZ220121C000100002022-01-12 9:30AM EST10.0014.9013.6013.900.00-245460.94%
IVZ220121C000130002022-01-11 10:09AM EST13.0011.2710.7010.900.00-148378.13%
IVZ220121C000150002022-01-19 10:29AM EST15.008.748.708.90-0.24-2.67%570298.44%
IVZ220121C000170002022-01-12 3:40PM EST17.007.006.706.90-0.70-9.09%1397228.13%
IVZ220121C000190002022-01-04 2:38PM EST19.005.304.704.900.00-169164.06%
IVZ220121C000200002022-01-19 10:22AM EST20.003.793.703.90-1.21-24.20%31,512133.59%
IVZ220121C000210002022-01-18 1:17PM EST21.002.832.752.850.00-1136103.13%
IVZ220121C000220002022-01-18 9:57AM EST22.002.261.701.850.00-204,01166.02%
IVZ220121C000230002022-01-13 11:04AM EST23.002.000.800.900.00-221955.08%
IVZ220121C000240002022-01-19 10:34AM EST24.000.150.150.25-0.17-53.12%31,06843.95%
IVZ220121C000250002022-01-19 11:45AM EST25.000.050.000.10-0.03-37.50%1372,60557.03%
IVZ220121C000260002022-01-18 3:52PM EST26.000.050.000.100.00-1550969.53%
IVZ220121C000270002022-01-07 2:19PM EST27.000.050.000.050.00-61,75379.69%
IVZ220121C000280002022-01-18 10:38AM EST28.000.050.000.050.00-226996.88%
IVZ220121C000290002021-12-28 12:19PM EST29.000.030.000.050.00-8182112.50%
IVZ220121C000300002022-01-12 9:33AM EST30.000.090.000.050.00-242,281128.13%
IVZ220121C000310002021-11-26 9:39AM EST31.000.080.000.100.00-2060160.16%
IVZ220121C000320002022-01-04 3:58PM EST32.000.050.000.050.00-5108157.81%
IVZ220121C000330002021-11-03 2:38PM EST33.000.150.000.750.00-323292.58%
IVZ220121C000340002021-11-10 6:53AM EST34.000.150.000.300.00-4056249.22%
IVZ220121C000350002021-12-27 2:16PM EST35.000.050.000.050.00-1265195.31%
IVZ220121C000360002021-11-10 6:53AM EST36.000.100.000.750.00-115343.36%
IVZ220121C000400002021-11-10 6:53AM EST40.000.050.000.050.00-112250.00%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
IVZ220121P000030002021-11-10 6:53AM EST3.000.380.000.150.00-10071,162.50%
IVZ220121P000050002021-11-10 6:53AM EST5.000.060.000.150.00-15109871.88%
IVZ220121P000080002021-11-10 6:53AM EST8.000.050.000.150.00-1328618.75%
IVZ220121P000100002021-12-02 1:00PM EST10.000.050.000.100.00-24431468.75%
IVZ220121P000130002021-11-10 6:53AM EST13.000.050.000.100.00-60337.50%
IVZ220121P000150002021-12-14 2:07PM EST15.000.050.000.750.00-1277413.28%
IVZ220121P000170002021-12-27 10:56AM EST17.000.050.000.050.00-602,010179.69%
IVZ220121P000190002021-12-27 9:32AM EST19.000.080.000.050.00-159126.56%
IVZ220121P000200002022-01-14 3:11PM EST20.000.020.000.050.00-6977101.56%
IVZ220121P000210002022-01-12 1:28PM EST21.000.050.000.050.00-1040376.56%
IVZ220121P000220002022-01-19 10:34AM EST22.000.040.000.05-0.02-33.33%23,85651.56%
IVZ220121P000230002022-01-12 10:30AM EST23.000.050.000.100.00-322240.63%
IVZ220121P000240002022-01-19 11:28AM EST24.000.500.350.45+0.07+16.28%1185832.23%
IVZ220121P000250002022-01-19 12:19PM EST25.001.351.151.35+0.85+170.00%452947.66%
IVZ220121P000260002022-01-19 12:19PM EST26.002.352.152.30+0.98+71.53%420846.88%
IVZ220121P000270002022-01-07 1:04PM EST27.002.303.103.300.00-219262.50%
IVZ220121P000280002022-01-03 11:55AM EST28.004.754.104.300.00-122475.00%
IVZ220121P000290002021-11-01 2:32PM EST29.003.306.707.300.00-174399.80%
IVZ220121P000300002021-11-10 6:53AM EST30.003.806.407.100.00-116248.05%
IVZ220121P000320002021-11-10 6:53AM EST32.005.207.407.600.00--10.00%
IVZ220121P000330002021-11-10 6:53AM EST33.009.408.308.500.00--10.00%
IVZ220121P000340002021-11-10 6:53AM EST34.006.709.8011.900.00--1347.27%
IVZ220121P000350002021-11-10 6:53AM EST35.0010.7511.8013.100.00-1010465.63%
IVZ220121P000360002021-11-10 6:53AM EST36.008.2011.1011.400.00--80.00%