La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 078,75 +2 029,29 (+3,50 %)
Invesco Ltd. (IVZ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:15.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240517C00015000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 0.85 | 0.75 | 0.85 | 0.00 | - | 8 | 167 | 38.67% |
| IVZ240621C00015000 | 2024-04-18 2:08PM EDT | 2024-06-21 | 0.90 | 0.90 | 1.00 | 0.00 | - | 30 | 503 | 31.84% |
| IVZ240719C00015000 | 2024-04-19 12:07PM EDT | 2024-07-19 | 1.16 | 1.10 | 1.20 | +0.01 | +0.87% | 2 | 34 | 33.20% |
| IVZ241018C00015000 | 2024-04-19 3:43PM EDT | 2024-10-18 | 1.45 | 1.40 | 1.60 | +0.10 | +7.41% | 46 | 112 | 32.96% |
| IVZ241115C00015000 | 2024-04-18 3:18PM EDT | 2024-11-15 | 1.55 | 0.15 | 1.75 | 0.00 | - | 1 | 5 | 33.99% |
| IVZ241220C00015000 | 2024-04-12 11:16AM EDT | 2024-12-20 | 1.85 | 1.70 | 2.10 | 0.00 | - | 25 | 0 | 38.62% |
| IVZ250117C00015000 | 2024-04-12 3:10PM EDT | 2025-01-17 | 1.81 | 1.80 | 1.90 | 0.00 | - | 7 | 512 | 32.72% |
| IVZ260116C00015000 | 2024-04-19 11:10AM EDT | 2026-01-16 | 2.60 | 2.40 | 2.65 | 0.00 | - | 1 | 129 | 30.96% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IVZ240517P00015000 | 2024-04-19 2:40PM EDT | 2024-05-17 | 0.46 | 0.40 | 0.50 | -0.06 | -11.54% | 13 | 145 | 39.84% |
| IVZ240621P00015000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.65 | -0.06 | -9.09% | 1,500 | 146 | 32.72% |
| IVZ240719P00015000 | 2024-04-19 3:53PM EDT | 2024-07-19 | 0.73 | 0.70 | 0.80 | -0.04 | -5.19% | 50 | 847 | 32.23% |
| IVZ241018P00015000 | 2024-04-18 11:00AM EDT | 2024-10-18 | 1.13 | 1.10 | 1.35 | 0.00 | - | 1 | 1,601 | 35.84% |
| IVZ241115P00015000 | 2024-04-10 12:05PM EDT | 2024-11-15 | 1.10 | 1.25 | 1.40 | 0.00 | - | 3 | 4 | 34.47% |
| IVZ241220P00015000 | 2024-04-11 9:32AM EDT | 2024-12-20 | 1.20 | 1.35 | 1.50 | 0.00 | - | 5 | 18 | 33.94% |
| IVZ250117P00015000 | 2024-04-17 1:29PM EDT | 2025-01-17 | 1.48 | 1.40 | 1.50 | 0.00 | - | 35 | 2,272 | 32.15% |
| IVZ260116P00015000 | 2024-04-11 2:58PM EDT | 2026-01-16 | 2.10 | 1.70 | 2.35 | 0.00 | - | 10 | 55 | 31.89% |
