La bourse ferme dans 1 h 30 min
CAC 40
7 619,90 +48,33 (+0,64 %) Euro Stoxx 50
4 908,01 +27,59 (+0,57 %) Dow Jones
38 849,02 +70,92 (+0,18 %) EUR/USD
1,0750 +0,0015 (+0,14 %) Gold future
2 336,40 +7,40 (+0,32 %) Bitcoin EUR
60 318,87 -353,06 (-0,58 %)
iShares Transportation Average ETF (IYT)
Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:59AM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IYT240920C00050000 | 2024-06-06 3:07PM EDT | 50.00 | 14.70 | 13.00 | 16.80 | 0.00 | - | 25 | 0 | 69.60% |
| IYT240920C00055000 | 2024-05-31 3:25PM EDT | 55.00 | 10.80 | 7.90 | 11.50 | 0.00 | - | 1 | 0 | 49.98% |
| IYT240920C00056250 | 2024-02-27 4:08PM EDT | 56.25 | 14.85 | 13.20 | 17.00 | 0.00 | - | - | 60 | 89.53% |
| IYT240920C00057500 | 2024-03-19 12:37PM EDT | 57.50 | 12.00 | 8.40 | 10.60 | 0.00 | - | 10 | 10 | 56.27% |
| IYT240920C00058750 | 2024-06-10 12:38PM EDT | 58.75 | 8.60 | 6.00 | 7.10 | 0.00 | - | 1 | 0 | 32.08% |
| IYT240920C00060000 | 2024-05-29 3:21PM EDT | 60.00 | 4.70 | 5.00 | 6.90 | 0.00 | - | 4 | 0 | 37.21% |
| IYT240920C00062500 | 2024-06-12 10:21AM EDT | 62.50 | 4.84 | 3.60 | 4.20 | 0.00 | - | 1 | 0 | 26.81% |
| IYT240920C00063750 | 2024-06-17 2:37PM EDT | 63.75 | 2.80 | 2.35 | 3.30 | 0.00 | - | 12 | 0 | 24.77% |
| IYT240920C00065000 | 2024-06-17 2:00PM EDT | 65.00 | 2.05 | 1.85 | 3.60 | 0.00 | - | 2 | 59 | 31.43% |
| IYT240920C00066250 | 2024-06-17 12:29PM EDT | 66.25 | 1.48 | 1.45 | 1.85 | 0.00 | - | 4 | 30 | 21.66% |
| IYT240920C00067500 | 2024-05-30 1:54PM EDT | 67.50 | 0.95 | 0.95 | 1.40 | 0.00 | - | 15 | 0 | 21.24% |
| IYT240920C00068750 | 2024-05-13 11:45AM EDT | 68.75 | 1.95 | 0.95 | 2.30 | 0.00 | - | 1 | 1 | 31.84% |
| IYT240920C00070000 | 2024-06-14 3:32PM EDT | 70.00 | 0.50 | 0.25 | 0.75 | 0.00 | - | 5 | 0 | 20.58% |
| IYT240920C00071250 | 2024-05-09 3:50PM EDT | 71.25 | 1.10 | 0.15 | 0.55 | 0.00 | - | 3 | 3 | 20.56% |
| IYT240920C00072500 | 2024-05-24 2:37PM EDT | 72.50 | 0.38 | 0.05 | 1.50 | 0.00 | - | 6 | 13 | 32.96% |
| IYT240920C00080000 | 2024-03-28 12:19PM EDT | 80.00 | 0.86 | 0.05 | 0.40 | 0.00 | - | 10 | 10 | 31.06% |
| IYT240920C00225000 | 2024-02-27 4:08PM EDT | 225.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| IYT240920C00250000 | 2024-02-20 10:50AM EDT | 250.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| IYT240920C00280000 | 2024-02-15 12:28PM EDT | 280.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IYT240920P00056250 | 2024-06-04 10:28AM EDT | 56.25 | 0.62 | 0.15 | 0.80 | 0.00 | - | 20 | 3 | 27.15% |
| IYT240920P00057500 | 2024-06-17 12:13PM EDT | 57.50 | 0.60 | 0.30 | 0.80 | 0.00 | - | 26 | 401 | 24.05% |
| IYT240920P00058750 | 2024-06-17 3:42PM EDT | 58.75 | 0.65 | 0.45 | 0.90 | 0.00 | - | 645 | 0 | 22.00% |
| IYT240920P00060000 | 2024-06-17 3:49PM EDT | 60.00 | 0.90 | 0.65 | 1.05 | 0.00 | - | 32 | 0 | 20.18% |
| IYT240920P00061250 | 2024-06-17 12:13PM EDT | 61.25 | 1.35 | 0.95 | 1.40 | 0.00 | - | 45 | 0 | 19.73% |
| IYT240920P00062500 | 2024-06-17 3:47PM EDT | 62.50 | 1.60 | 1.25 | 1.75 | 0.00 | - | 7 | 269 | 18.60% |
| IYT240920P00063750 | 2024-06-17 2:17PM EDT | 63.75 | 2.02 | 1.70 | 2.75 | 0.00 | - | 1 | 0 | 21.81% |
| IYT240920P00065000 | 2024-06-14 3:30PM EDT | 65.00 | 3.20 | 2.20 | 2.90 | 0.00 | - | 11 | 141 | 17.68% |
| IYT240920P00066250 | 2024-06-18 9:39AM EDT | 66.25 | 3.00 | 3.00 | 3.30 | -0.20 | -6.25% | 2 | 0 | 14.43% |
| IYT240920P00067500 | 2024-06-13 10:08AM EDT | 67.50 | 4.10 | 3.80 | 4.60 | 0.00 | - | 6 | 0 | 17.91% |
| IYT240920P00068750 | 2024-06-12 12:14PM EDT | 68.75 | 4.20 | 4.70 | 5.50 | 0.00 | - | 31 | 35 | 17.26% |
| IYT240920P00070000 | 2024-06-12 9:31AM EDT | 70.00 | 5.11 | 4.60 | 7.00 | 0.00 | - | 50 | 54 | 22.32% |
| IYT240920P00072500 | 2024-05-16 11:04AM EDT | 72.50 | 6.28 | 7.30 | 11.10 | 0.00 | - | 10 | 0 | 42.14% |
| IYT240920P00250000 | 2024-02-28 11:13AM EDT | 250.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
