La bourse ferme dans 1 h 27 min
CAC 40
7 615,78 +44,21 (+0,58 %) Euro Stoxx 50
4 905,32 +24,90 (+0,51 %) Dow Jones
38 856,81 +78,71 (+0,20 %) EUR/USD
1,0748 +0,0013 (+0,12 %) Gold future
2 339,70 +10,70 (+0,46 %) Bitcoin EUR
60 300,49 -313,41 (-0,52 %)
iShares Transportation Average ETF (IYT)
Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:02AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IYT250117C00046250 | 2024-03-18 12:04AM EDT | 46.25 | 9.96 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117C00047500 | 2024-03-18 12:04AM EDT | 47.50 | 13.15 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117C00048000 | 2024-03-18 12:04AM EDT | 48.00 | 17.43 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117C00048250 | 2024-03-18 12:04AM EDT | 48.25 | 19.25 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117C00050000 | 2024-05-23 9:50AM EDT | 50.00 | 15.00 | 14.10 | 16.70 | 0.00 | - | 5 | 50 | 45.15% |
| IYT250117C00056250 | 2024-05-23 1:04PM EDT | 56.25 | 9.30 | 9.00 | 11.50 | 0.00 | - | 25 | 40 | 38.05% |
| IYT250117C00057500 | 2024-03-20 10:23AM EDT | 57.50 | 13.00 | 10.50 | 11.70 | 0.00 | - | 1 | 82 | 43.57% |
| IYT250117C00058750 | 2024-06-06 10:00AM EDT | 58.75 | 8.00 | 6.70 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| IYT250117C00060000 | 2024-06-06 10:25AM EDT | 60.00 | 7.20 | 6.50 | 8.30 | 0.00 | - | 10 | 15 | 32.29% |
| IYT250117C00061250 | 2024-02-14 2:03PM EDT | 61.25 | 10.97 | 9.10 | 11.10 | 0.00 | - | - | 104 | 50.87% |
| IYT250117C00062500 | 2024-05-29 2:30PM EDT | 62.50 | 4.30 | 4.30 | 6.60 | 0.00 | - | 4 | 8 | 30.21% |
| IYT250117C00065000 | 2024-05-31 12:40PM EDT | 65.00 | 3.30 | 3.40 | 4.10 | 0.00 | - | 5 | 22 | 23.30% |
| IYT250117C00066250 | 2024-05-22 3:43PM EDT | 66.25 | 3.00 | 2.95 | 3.50 | 0.00 | - | 2 | 3 | 22.85% |
| IYT250117C00067500 | 2024-06-17 11:43AM EDT | 67.50 | 2.35 | 2.40 | 3.00 | 0.00 | - | 23 | 43 | 22.63% |
| IYT250117C00068750 | 2024-06-14 10:47AM EDT | 68.75 | 1.70 | 1.95 | 2.90 | 0.00 | - | 9 | 28 | 24.29% |
| IYT250117C00070000 | 2024-06-17 12:55PM EDT | 70.00 | 1.55 | 1.60 | 1.90 | 0.00 | - | 1 | 44 | 20.78% |
| IYT250117C00071250 | 2024-06-04 2:56PM EDT | 71.25 | 1.19 | 0.90 | 1.60 | 0.00 | - | 2 | 52 | 20.79% |
| IYT250117C00072500 | 2024-03-18 12:04AM EDT | 72.50 | 1.77 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117C00077500 | 2024-06-05 2:17PM EDT | 77.50 | 0.41 | 0.25 | 0.75 | 0.00 | - | 3 | 35 | 21.95% |
| IYT250117C00080000 | 2024-03-18 12:04AM EDT | 80.00 | 1.25 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117C00082500 | 2024-05-22 9:30AM EDT | 82.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 4 | 4 | 24.49% |
| IYT250117C00088750 | 2024-04-25 9:30AM EDT | 88.75 | 0.25 | 0.00 | 1.65 | 0.00 | - | 4 | 4 | 39.81% |
| IYT250117C00090000 | 2024-04-24 10:01AM EDT | 90.00 | 0.19 | 0.00 | 1.65 | 0.00 | - | 4 | 16 | 40.87% |
| IYT250117C00185000 | 2023-10-27 3:46PM EDT | 185.00 | 39.85 | 63.50 | 66.40 | 0.00 | - | 9 | 10 | 0.00% |
| IYT250117C00190000 | 2023-06-09 12:23PM EDT | 190.00 | 52.60 | 66.10 | 70.20 | 0.00 | - | 1 | 2 | 0.00% |
| IYT250117C00192000 | 2023-07-17 12:05PM EDT | 192.00 | 69.70 | 65.00 | 68.90 | 0.00 | - | 2 | 6 | 0.00% |
| IYT250117C00193000 | 2023-07-20 10:58AM EDT | 193.00 | 77.00 | 63.90 | 67.50 | 0.00 | - | - | 9 | 0.00% |
| IYT250117C00200000 | 2023-11-01 3:20PM EDT | 200.00 | 34.41 | 57.10 | 60.20 | 0.00 | - | 5 | 10 | 514.89% |
| IYT250117C00225000 | 2024-02-07 3:47PM EDT | 225.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| IYT250117C00230000 | 2023-04-21 10:31AM EDT | 230.00 | 28.40 | 23.90 | 28.00 | 0.00 | - | 3 | 3 | 242.85% |
| IYT250117C00235000 | 2024-02-14 2:03PM EDT | 235.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 25.00% |
| IYT250117C00240000 | 2023-12-04 12:19PM EDT | 240.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IYT250117C00245000 | 2024-02-14 2:03PM EDT | 245.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 25.00% |
| IYT250117C00250000 | 2024-02-16 1:04PM EDT | 250.00 | 42.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| IYT250117C00260000 | 2023-11-30 11:02AM EDT | 260.00 | 14.00 | 22.50 | 26.00 | 0.00 | - | 1 | 1 | 241.71% |
| IYT250117C00275000 | 2024-03-06 1:01PM EDT | 275.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| IYT250117C00280000 | 2024-03-06 4:57PM EDT | 280.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| IYT250117C00285000 | 2023-06-05 11:26AM EDT | 285.00 | 7.25 | 11.90 | 15.30 | 0.00 | - | 2 | 2 | 192.39% |
| IYT250117C00290000 | 2023-04-17 1:00PM EDT | 290.00 | 7.10 | 4.10 | 8.10 | 0.00 | - | - | 2 | 149.68% |
| IYT250117C00310000 | 2024-02-26 3:46PM EDT | 310.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| IYT250117C00320000 | 2024-02-07 4:41PM EDT | 320.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| IYT250117C00355000 | 2023-06-12 3:41PM EDT | 355.00 | 0.77 | 0.05 | 3.40 | 0.00 | - | - | 1 | 122.36% |
| IYT250117C00360000 | 2024-02-15 11:14AM EDT | 360.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IYT250117P00027500 | 2024-02-14 1:31PM EDT | 27.50 | 0.09 | 0.00 | 1.05 | 0.00 | - | - | 64 | 69.63% |
| IYT250117P00031250 | 2024-03-18 12:04AM EDT | 31.25 | 1.38 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00032500 | 2024-03-18 12:04AM EDT | 32.50 | 0.44 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00033750 | 2024-03-18 12:04AM EDT | 33.75 | 0.72 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00035000 | 2024-03-18 12:04AM EDT | 35.00 | 0.33 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00037500 | 2024-03-18 12:04AM EDT | 37.50 | 1.07 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00040000 | 2024-03-18 12:04AM EDT | 40.00 | 1.18 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00041250 | 2024-06-14 2:50PM EDT | 41.25 | 0.20 | 0.05 | 0.25 | 0.00 | - | 10 | 415 | 33.99% |
| IYT250117P00042500 | 2024-03-18 12:04AM EDT | 42.50 | 1.10 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00043750 | 2024-03-18 12:04AM EDT | 43.75 | 0.71 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00045000 | 2024-05-23 12:56PM EDT | 45.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 1 | 28 | 31.25% |
| IYT250117P00047500 | 2024-05-29 9:30AM EDT | 47.50 | 0.47 | 0.20 | 0.50 | 0.00 | - | 4 | 28 | 28.91% |
| IYT250117P00049000 | 2024-03-18 12:04AM EDT | 49.00 | 1.05 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00050000 | 2024-05-23 12:57PM EDT | 50.00 | 0.50 | 0.30 | 0.90 | 0.00 | - | 1 | 33 | 29.64% |
| IYT250117P00052500 | 2024-03-18 12:04AM EDT | 52.50 | 1.32 | - | - | 0.00 | - | - | - | 0.00% |
| IYT250117P00055000 | 2024-05-29 9:30AM EDT | 55.00 | 1.51 | 0.75 | 1.40 | 0.00 | - | 8 | 16 | 25.14% |
| IYT250117P00057500 | 2024-05-28 12:27PM EDT | 57.50 | 1.80 | 1.10 | 1.85 | 0.00 | - | 50 | 82 | 23.47% |
| IYT250117P00060000 | 2024-05-09 10:39AM EDT | 60.00 | 1.60 | 1.45 | 2.10 | 0.00 | - | 10 | 21 | 19.91% |
| IYT250117P00061250 | 2024-06-06 9:30AM EDT | 61.25 | 2.20 | 2.00 | 3.20 | 0.00 | - | 1 | 3 | 23.23% |
| IYT250117P00062500 | 2024-06-06 9:32AM EDT | 62.50 | 2.65 | 2.40 | 3.40 | 0.00 | - | 1 | 5 | 21.27% |
| IYT250117P00063750 | 2024-06-03 9:30AM EDT | 63.75 | 3.30 | 2.90 | 3.90 | 0.00 | - | 4 | 4 | 20.63% |
| IYT250117P00065000 | 2024-06-17 12:00PM EDT | 65.00 | 4.40 | 3.60 | 4.10 | 0.00 | - | 1 | 85 | 18.16% |
| IYT250117P00066250 | 2024-06-14 3:55PM EDT | 66.25 | 4.80 | 3.90 | 5.50 | 0.00 | - | 1 | 3 | 21.53% |
| IYT250117P00067500 | 2024-06-17 12:22PM EDT | 67.50 | 5.30 | 4.80 | 5.40 | 0.00 | - | 4 | 37 | 16.75% |
| IYT250117P00070000 | 2024-03-27 9:41AM EDT | 70.00 | 4.90 | 0.00 | 7.20 | 0.00 | - | 16 | 16 | 16.55% |
| IYT250117P00071250 | 2024-03-27 9:41AM EDT | 71.25 | 5.40 | 0.00 | 7.80 | 0.00 | - | 16 | 16 | 13.55% |
| IYT250117P00073750 | 2024-03-27 9:36AM EDT | 73.75 | 6.60 | 8.00 | 9.20 | 0.00 | - | 25 | 25 | 0.00% |
| IYT250117P00110000 | 2024-02-14 1:31PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| IYT250117P00125000 | 2022-10-25 9:37AM EDT | 125.00 | 5.50 | 1.00 | 6.00 | 0.00 | - | - | 1 | 0.00% |
| IYT250117P00130000 | 2023-10-23 9:50AM EDT | 130.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IYT250117P00135000 | 2023-10-25 9:44AM EDT | 135.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYT250117P00140000 | 2023-11-21 11:26AM EDT | 140.00 | 1.30 | 0.60 | 1.75 | 0.00 | - | - | 1 | 0.00% |
| IYT250117P00150000 | 2023-10-25 10:49AM EDT | 150.00 | 4.30 | 1.30 | 2.55 | 0.00 | - | - | 1 | 0.00% |
| IYT250117P00160000 | 2023-06-07 3:35PM EDT | 160.00 | 4.71 | 2.10 | 5.50 | 0.00 | - | - | 44 | 0.00% |
| IYT250117P00165000 | 2024-01-31 12:37PM EDT | 165.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 127 | 103 | 0.00% |
| IYT250117P00170000 | 2023-10-10 11:43AM EDT | 170.00 | 4.40 | 4.90 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| IYT250117P00175000 | 2024-01-16 10:54AM EDT | 175.00 | 2.85 | 1.10 | 2.95 | 0.00 | - | - | 0 | 0.00% |
| IYT250117P00180000 | 2024-01-31 3:43PM EDT | 180.00 | 3.10 | 0.00 | 2.05 | 0.00 | - | 2 | 7 | 0.00% |
| IYT250117P00190000 | 2024-01-31 3:43PM EDT | 190.00 | 3.90 | 2.05 | 2.55 | 0.00 | - | 5 | 7 | 0.00% |
| IYT250117P00196000 | 2024-02-01 4:53PM EDT | 196.00 | 4.20 | 2.45 | 3.10 | 0.00 | - | - | 1 | 0.00% |
| IYT250117P00200000 | 2024-01-22 12:08PM EDT | 200.00 | 3.90 | 2.90 | 4.00 | 0.00 | - | 8 | 8 | 0.00% |
| IYT250117P00210000 | 2024-02-05 12:24PM EDT | 210.00 | 5.30 | 3.30 | 4.30 | 0.00 | - | - | 1 | 0.00% |
| IYT250117P00220000 | 2024-01-08 12:37PM EDT | 220.00 | 8.97 | 4.90 | 6.70 | 0.00 | - | 4 | 4 | 0.00% |
| IYT250117P00230000 | 2023-03-08 11:23AM EDT | 230.00 | 24.10 | 28.50 | 31.50 | 0.00 | - | - | 8 | 0.00% |
| IYT250117P00240000 | 2024-02-02 12:38PM EDT | 240.00 | 11.00 | 6.00 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| IYT250117P00250000 | 2024-01-08 12:37PM EDT | 250.00 | 17.84 | 11.40 | 12.90 | 0.00 | - | - | 1 | 0.00% |
| IYT250117P00260000 | 2023-12-19 3:34PM EDT | 260.00 | 17.80 | 17.60 | 21.80 | 0.00 | - | - | 21 | 0.00% |
| IYT250117P00280000 | 2023-09-15 12:53PM EDT | 280.00 | 42.51 | 51.20 | 54.30 | 0.00 | - | 1 | 44 | 0.00% |
