La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 558,18 +1 539,42 (+2,56 %)
iShares Transportation Average ETF (IYT)
Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IYT240621C00030000 | 2024-03-18 12:03AM EDT | 30.00 | 29.60 | - | - | 0.00 | - | - | - | 0.00% |
| IYT240621C00031250 | 2024-03-18 12:03AM EDT | 31.25 | 28.52 | - | - | 0.00 | - | - | - | 0.00% |
| IYT240621C00037500 | 2024-03-18 12:03AM EDT | 37.50 | 25.62 | - | - | 0.00 | - | - | - | 0.00% |
| IYT240621C00038750 | 2024-03-18 12:03AM EDT | 38.75 | 24.35 | - | - | 0.00 | - | - | - | 0.00% |
| IYT240621C00052500 | 2024-03-18 12:04AM EDT | 52.50 | 13.19 | - | - | 0.00 | - | - | - | 0.00% |
| IYT240621C00053750 | 2024-03-18 12:04AM EDT | 53.75 | 12.20 | - | - | 0.00 | - | - | - | 0.00% |
| IYT240621C00055000 | 2024-05-07 9:50AM EDT | 55.00 | 11.50 | 11.00 | 11.70 | 0.00 | - | 1 | 1 | 50.24% |
| IYT240621C00056250 | 2024-03-13 3:31PM EDT | 56.25 | 14.00 | 10.50 | 13.60 | 0.00 | - | 20 | 40 | 77.00% |
| IYT240621C00057500 | 2024-04-17 10:03AM EDT | 57.50 | 9.55 | 7.50 | 10.60 | 0.00 | - | 4 | 4 | 67.70% |
| IYT240621C00058750 | 2024-03-18 12:04AM EDT | 58.75 | 7.67 | - | - | 0.00 | - | - | - | 0.00% |
| IYT240621C00060000 | 2024-03-18 1:10PM EDT | 60.00 | 9.00 | 6.10 | 7.90 | 0.00 | - | 20 | 60 | 52.78% |
| IYT240621C00062500 | 2024-05-08 3:57PM EDT | 62.50 | 4.30 | 3.70 | 4.40 | +0.14 | +3.37% | 2 | 17 | 26.15% |
| IYT240621C00063750 | 2024-05-02 12:39PM EDT | 63.75 | 2.78 | 1.85 | 3.00 | 0.00 | - | - | 2 | 18.65% |
| IYT240621C00065000 | 2024-05-17 10:26AM EDT | 65.00 | 2.20 | 1.55 | 2.10 | -0.03 | -1.35% | 1 | 31 | 17.85% |
| IYT240621C00066250 | 2024-05-15 10:46AM EDT | 66.25 | 1.42 | 1.00 | 1.25 | 0.00 | - | 1 | 28 | 15.82% |
| IYT240621C00067500 | 2024-05-16 1:32PM EDT | 67.50 | 0.86 | 0.45 | 0.75 | 0.00 | - | 1 | 106 | 15.89% |
| IYT240621C00068750 | 2024-05-17 2:54PM EDT | 68.75 | 0.30 | 0.25 | 0.40 | -0.13 | -30.23% | 4 | 15 | 15.67% |
| IYT240621C00070000 | 2024-05-16 10:30AM EDT | 70.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 12 | 53 | 16.80% |
| IYT240621C00071250 | 2024-05-14 12:23PM EDT | 71.25 | 0.16 | 0.05 | 0.15 | 0.00 | - | 20 | 31 | 17.58% |
| IYT240621C00072500 | 2024-04-19 11:27AM EDT | 72.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 46 | 33.59% |
| IYT240621C00073750 | 2024-02-21 2:38PM EDT | 73.75 | 1.27 | 1.00 | 3.40 | 0.00 | - | - | 24 | 59.45% |
| IYT240621C00075000 | 2024-05-09 9:55AM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 19 | 62.94% |
| IYT240621C00076250 | 2024-05-09 3:30PM EDT | 76.25 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 21 | 44.14% |
| IYT240621C00077500 | 2024-05-09 9:55AM EDT | 77.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 372 | 372 | 53.52% |
| IYT240621C00078750 | 2024-05-09 9:55AM EDT | 78.75 | 0.05 | 0.00 | 2.15 | 0.00 | - | 107 | 119 | 56.81% |
| IYT240621C00080000 | 2024-05-15 10:54AM EDT | 80.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 59.96% |
| IYT240621C00081250 | 2024-05-09 9:54AM EDT | 81.25 | 0.05 | 0.00 | 0.10 | 0.00 | - | 120 | 120 | 35.74% |
| IYT240621C00082500 | 2024-03-05 12:21PM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| IYT240621C00093750 | 2024-03-18 12:04AM EDT | 93.75 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| IYT240621C00120000 | 2023-11-17 10:42AM EDT | 120.00 | 118.40 | 142.80 | 147.00 | 0.00 | - | 1 | 2 | 0.00% |
| IYT240621C00125000 | 2023-11-17 11:41AM EDT | 125.00 | 114.10 | 137.60 | 142.00 | 0.00 | - | 1 | 1 | 0.00% |
| IYT240621C00150000 | 2023-12-06 4:57PM EDT | 150.00 | 102.50 | 103.70 | 108.50 | 0.00 | - | 1 | 0 | 0.00% |
| IYT240621C00155000 | 2023-12-06 4:56PM EDT | 155.00 | 97.40 | 98.60 | 103.20 | 0.00 | - | 1 | 0 | 0.00% |
| IYT240621C00210000 | 2024-01-02 3:00PM EDT | 210.00 | 52.77 | 52.60 | 55.70 | 0.00 | - | 1 | 0 | 1,042.72% |
| IYT240621C00215000 | 2024-02-01 4:18PM EDT | 215.00 | 48.80 | 65.60 | 70.50 | 0.00 | - | 5 | 10 | 0.00% |
| IYT240621C00220000 | 2024-01-02 3:00PM EDT | 220.00 | 43.82 | 42.80 | 45.90 | 0.00 | - | 1 | 0 | 840.97% |
| IYT240621C00225000 | 2024-02-26 2:51PM EDT | 225.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| IYT240621C00230000 | 2023-12-14 10:45AM EDT | 230.00 | 38.45 | 31.40 | 35.10 | 0.00 | - | - | 1 | 678.96% |
| IYT240621C00235000 | 2024-01-24 4:17PM EDT | 235.00 | 30.70 | 46.70 | 51.40 | 0.00 | - | 5 | 30 | 939.21% |
| IYT240621C00240000 | 2024-01-03 4:48PM EDT | 240.00 | 24.17 | 29.30 | 31.60 | 0.00 | - | 10 | 10 | 648.34% |
| IYT240621C00250000 | 2024-02-06 2:32PM EDT | 250.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| IYT240621C00270000 | 2024-02-16 2:31PM EDT | 270.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
| IYT240621C00275000 | 2024-02-09 11:35AM EDT | 275.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IYT240621C00280000 | 2024-02-20 12:04PM EDT | 280.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| IYT240621C00285000 | 2024-02-26 3:46PM EDT | 285.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 50.00% |
| IYT240621C00290000 | 2024-02-27 10:49AM EDT | 290.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| IYT240621C00295000 | 2024-02-21 2:38PM EDT | 295.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| IYT240621C00300000 | 2024-02-27 10:49AM EDT | 300.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| IYT240621C00305000 | 2024-02-27 10:49AM EDT | 305.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| IYT240621C00315000 | 2024-02-27 10:49AM EDT | 315.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| IYT240621C00330000 | 2024-03-05 12:21PM EDT | 330.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IYT240621C00375000 | 2024-01-26 10:49AM EDT | 375.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 240.72% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IYT240621P00040000 | 2024-03-18 12:04AM EDT | 40.00 | 0.23 | - | - | 0.00 | - | - | - | 0.00% |
| IYT240621P00045000 | 2024-03-18 12:04AM EDT | 45.00 | 0.29 | - | - | 0.00 | - | - | - | 0.00% |
| IYT240621P00047500 | 2024-03-18 12:04AM EDT | 47.50 | 0.38 | - | - | 0.00 | - | - | - | 0.00% |
| IYT240621P00048500 | 2024-05-09 9:48AM EDT | 48.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 52.54% |
| IYT240621P00048750 | 2024-05-09 9:52AM EDT | 48.75 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 89.65% |
| IYT240621P00049000 | 2024-05-09 9:52AM EDT | 49.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 44 | 44 | 88.53% |
| IYT240621P00049500 | 2024-05-09 9:53AM EDT | 49.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 30 | 30 | 86.33% |
| IYT240621P00049750 | 2024-05-09 9:53AM EDT | 49.75 | 0.05 | 0.00 | 2.15 | 0.00 | - | 30 | 30 | 85.25% |
| IYT240621P00050000 | 2024-03-18 12:04AM EDT | 50.00 | 0.59 | - | - | 0.00 | - | - | - | 0.00% |
| IYT240621P00052500 | 2024-02-28 11:07AM EDT | 52.50 | 0.20 | 0.00 | 1.25 | 0.00 | - | - | 0 | 61.96% |
| IYT240621P00053750 | 2024-04-16 2:46PM EDT | 53.75 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 16 | 42.87% |
| IYT240621P00055000 | 2024-03-18 12:04AM EDT | 55.00 | 0.78 | - | - | 0.00 | - | - | - | 0.00% |
| IYT240621P00057500 | 2024-04-18 10:32AM EDT | 57.50 | 0.35 | 0.05 | 0.55 | 0.00 | - | 4 | 23 | 41.46% |
| IYT240621P00058750 | 2024-05-14 9:45AM EDT | 58.75 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 26 | 36.91% |
| IYT240621P00060000 | 2024-05-10 10:05AM EDT | 60.00 | 0.31 | 0.10 | 0.20 | 0.00 | - | 6 | 184 | 23.83% |
| IYT240621P00061250 | 2024-05-01 2:35PM EDT | 61.25 | 0.80 | 0.10 | 0.90 | 0.00 | - | 1 | 39 | 33.91% |
| IYT240621P00062500 | 2024-05-14 1:05PM EDT | 62.50 | 0.38 | 0.20 | 0.35 | 0.00 | - | 2 | 182 | 19.29% |
| IYT240621P00063750 | 2024-05-17 12:23PM EDT | 63.75 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 8 | 216 | 16.46% |
| IYT240621P00065000 | 2024-05-10 12:13PM EDT | 65.00 | 0.79 | 0.70 | 0.80 | 0.00 | - | 44 | 151 | 16.04% |
| IYT240621P00066250 | 2024-05-17 3:48PM EDT | 66.25 | 1.30 | 1.20 | 1.40 | +0.15 | +13.04% | 6 | 52 | 16.58% |
| IYT240621P00067500 | 2024-05-17 11:33AM EDT | 67.50 | 2.01 | 1.35 | 2.65 | +0.33 | +19.64% | 1 | 8 | 23.10% |
| IYT240621P00068750 | 2024-05-09 10:02AM EDT | 68.75 | 3.00 | 1.40 | 4.00 | 0.00 | - | 12 | 91 | 29.96% |
| IYT240621P00070000 | 2024-05-14 3:49PM EDT | 70.00 | 4.00 | 3.30 | 5.20 | 0.00 | - | 2 | 5 | 34.30% |
| IYT240621P00072500 | 2024-05-06 9:30AM EDT | 72.50 | 6.42 | 4.70 | 8.40 | 0.00 | - | - | 4 | 53.15% |
| IYT240621P00073750 | 2024-05-09 11:17AM EDT | 73.75 | 7.20 | 6.50 | 9.60 | 0.00 | - | 1 | 12 | 56.81% |
| IYT240621P00076250 | 2024-03-18 12:04AM EDT | 76.25 | 10.27 | - | - | 0.00 | - | - | - | 0.00% |
| IYT240621P00160000 | 2023-11-22 4:30PM EDT | 160.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | - | 5 | 0.00% |
| IYT240621P00180000 | 2023-12-11 10:30AM EDT | 180.00 | 1.15 | 0.25 | 1.70 | 0.00 | - | 1 | 11 | 0.00% |
| IYT240621P00190000 | 2023-12-11 10:30AM EDT | 190.00 | 1.53 | 0.70 | 1.20 | 0.00 | - | - | 2 | 0.00% |
| IYT240621P00200000 | 2023-12-11 10:30AM EDT | 200.00 | 2.35 | 1.30 | 1.65 | 0.00 | - | 1 | 6 | 0.00% |
| IYT240621P00210000 | 2024-02-28 11:07AM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IYT240621P00215000 | 2024-02-12 12:21PM EDT | 215.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| IYT240621P00220000 | 2024-01-18 12:00PM EDT | 220.00 | 3.10 | 1.15 | 1.60 | 0.00 | - | 2 | 2 | 0.00% |
| IYT240621P00230000 | 2024-03-05 11:38AM EDT | 230.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| IYT240621P00235000 | 2024-01-26 10:49AM EDT | 235.00 | 3.55 | 1.55 | 1.90 | 0.00 | - | 1 | 6 | 0.00% |
| IYT240621P00240000 | 2024-03-05 11:38AM EDT | 240.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| IYT240621P00245000 | 2024-03-04 10:58AM EDT | 245.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| IYT240621P00250000 | 2024-01-30 12:38PM EDT | 250.00 | 6.77 | 2.80 | 3.20 | 0.00 | - | 33 | 40 | 0.00% |
| IYT240621P00255000 | 2024-03-01 11:58AM EDT | 255.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IYT240621P00260000 | 2024-02-16 2:31PM EDT | 260.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| IYT240621P00265000 | 2024-03-04 10:58AM EDT | 265.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| IYT240621P00275000 | 2024-02-23 4:53PM EDT | 275.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| IYT240621P00280000 | 2024-03-05 11:50AM EDT | 280.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IYT240621P00290000 | 2024-02-16 10:30AM EDT | 290.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IYT240621P00295000 | 2024-01-04 10:31AM EDT | 295.00 | 40.90 | 29.60 | 31.60 | 0.00 | - | - | 3 | 0.00% |
| IYT240621P00305000 | 2024-01-26 10:49AM EDT | 305.00 | 41.08 | 24.80 | 27.00 | 0.00 | - | 1 | 0 | 0.00% |
