La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 810,98 +93,05 (+0,15 %)
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 | 9.50 | 10.10 | 0.00 | - | 1 | 1 | 143.16% |
| IYT240621C00056250 | 2024-05-23 1:04PM EDT | 56.25 | 7.80 | 5.00 | 9.10 | 0.00 | - | 15 | 0 | 151.95% |
| IYT240621C00057500 | 2024-04-17 10:03AM EDT | 57.50 | 9.55 | 7.50 | 10.60 | 0.00 | - | 4 | 4 | 180.86% |
| IYT240621C00058750 | 2024-03-18 12:04AM EDT | 58.75 | 7.67 | - | - | 0.00 | - | - | - | 0.00% |
| IYT240621C00060000 | 2024-06-12 11:13AM EDT | 60.00 | 5.40 | 2.60 | 5.20 | 0.00 | - | 1 | 8 | 51.47% |
| IYT240621C00061250 | 2024-06-05 9:32AM EDT | 61.25 | 2.80 | 2.10 | 2.50 | 0.00 | - | 5 | 0 | 33.11% |
| IYT240621C00062500 | 2024-06-14 1:13PM EDT | 62.50 | 1.15 | 1.05 | 1.30 | -1.19 | -50.85% | 1 | 112 | 22.61% |
| IYT240621C00063750 | 2024-06-11 9:40AM EDT | 63.75 | 0.84 | 0.40 | 0.50 | 0.00 | - | 12 | 42 | 19.63% |
| IYT240621C00065000 | 2024-06-14 11:52AM EDT | 65.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 7 | 117 | 19.83% |
| IYT240621C00066250 | 2024-06-06 1:10PM EDT | 66.25 | 0.32 | 0.05 | 0.20 | 0.00 | - | 3 | 35 | 32.03% |
| IYT240621C00067500 | 2024-06-13 11:03AM EDT | 67.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 107 | 51.27% |
| IYT240621C00068750 | 2024-06-14 11:21AM EDT | 68.75 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 3 | 27 | 49.12% |
| IYT240621C00070000 | 2024-06-13 11:03AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 59 | 67.87% |
| IYT240621C00071250 | 2024-06-10 9:39AM EDT | 71.25 | 0.05 | 0.00 | 2.20 | 0.00 | - | 3 | 69 | 110.25% |
| IYT240621C00072500 | 2024-04-19 11:27AM EDT | 72.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 46 | 83.79% |
| IYT240621C00073750 | 2024-06-05 9:31AM EDT | 73.75 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 33 | 127.25% |
| IYT240621C00075000 | 2024-05-09 9:55AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 89.06% |
| IYT240621C00076250 | 2024-05-09 3:30PM EDT | 76.25 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 21 | 95.61% |
| IYT240621C00077500 | 2024-05-09 9:55AM EDT | 77.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 372 | 372 | 112.11% |
| IYT240621C00078750 | 2024-05-09 9:55AM EDT | 78.75 | 0.05 | 0.00 | 0.50 | 0.00 | - | 107 | 119 | 108.01% |
| IYT240621C00080000 | 2024-05-15 10:54AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 78.13% |
| IYT240621C00081250 | 2024-05-09 9:54AM EDT | 81.25 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 120 | 82.81% |
| IYT240621C00082500 | 2024-03-05 12:21PM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| 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 | 2,695.12% |
| 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 | 2,128.03% |
| 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 | 1,702.64% |
| IYT240621C00235000 | 2024-01-24 4:17PM EDT | 235.00 | 30.70 | 46.70 | 51.40 | 0.00 | - | 5 | 30 | 2,391.31% |
| IYT240621C00240000 | 2024-01-03 4:48PM EDT | 240.00 | 24.17 | 29.30 | 31.60 | 0.00 | - | 10 | 10 | 1,622.95% |
| 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 | 595.31% |
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 | 0.50 | 0.00 | - | 20 | 20 | 135.16% |
| IYT240621P00048750 | 2024-05-09 9:52AM EDT | 48.75 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 99.22% |
| IYT240621P00049000 | 2024-05-09 9:52AM EDT | 49.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 44 | 44 | 130.86% |
| IYT240621P00049500 | 2024-05-09 9:53AM EDT | 49.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 30 | 126.76% |
| IYT240621P00049750 | 2024-05-09 9:53AM EDT | 49.75 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 30 | 124.61% |
| 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 | 130.86% |
| IYT240621P00053750 | 2024-04-16 2:46PM EDT | 53.75 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 16 | 75.39% |
| IYT240621P00055000 | 2024-06-11 1:03PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 26 | 34 | 130.47% |
| IYT240621P00056250 | 2024-06-06 10:26AM EDT | 56.25 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 117.19% |
| IYT240621P00057500 | 2024-06-11 3:50PM EDT | 57.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 33 | 69 | 103.91% |
| IYT240621P00058750 | 2024-06-11 3:55PM EDT | 58.75 | 0.05 | 0.00 | 0.30 | 0.00 | - | 33 | 61 | 54.98% |
| IYT240621P00060000 | 2024-06-14 10:59AM EDT | 60.00 | 0.10 | 0.05 | 0.65 | -0.05 | -33.33% | 2 | 204 | 60.06% |
| IYT240621P00061250 | 2024-06-14 2:59PM EDT | 61.25 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 31 | 141 | 25.78% |
| IYT240621P00062500 | 2024-06-14 2:45PM EDT | 62.50 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 17 | 301 | 22.66% |
| IYT240621P00063750 | 2024-06-14 3:37PM EDT | 63.75 | 0.80 | 0.65 | 0.80 | +0.35 | +77.78% | 89 | 297 | 19.63% |
| IYT240621P00065000 | 2024-06-14 10:59AM EDT | 65.00 | 2.15 | 1.40 | 1.75 | +1.70 | +377.78% | 5 | 159 | 22.17% |
| IYT240621P00066250 | 2024-06-13 9:40AM EDT | 66.25 | 1.75 | 1.15 | 3.10 | 0.00 | - | 2 | 55 | 36.87% |
| IYT240621P00067500 | 2024-05-28 3:25PM EDT | 67.50 | 4.40 | 2.45 | 4.50 | 0.00 | - | 1 | 8 | 53.52% |
| IYT240621P00068750 | 2024-06-12 11:50AM EDT | 68.75 | 3.60 | 3.50 | 5.60 | 0.00 | - | 10 | 44 | 55.18% |
| IYT240621P00070000 | 2024-05-23 10:02AM EDT | 70.00 | 6.20 | 4.80 | 8.70 | 0.00 | - | 2 | 3 | 56.84% |
| IYT240621P00072500 | 2024-05-06 9:30AM EDT | 72.50 | 6.42 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| IYT240621P00073750 | 2024-06-05 12:04PM EDT | 73.75 | 9.88 | 8.50 | 12.20 | 0.00 | - | 12 | 0 | 60.16% |
| 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% |
