La bourse ferme dans 1 h 43 min
CAC 40
7 619,22 +47,65 (+0,63 %) Euro Stoxx 50
4 905,60 +25,18 (+0,52 %) Dow Jones
38 866,19 +88,09 (+0,23 %) EUR/USD
1,0747 +0,0012 (+0,11 %) Gold future
2 333,10 +4,10 (+0,18 %) Bitcoin EUR
60 429,34 -428,54 (-0,70 %)
iShares Transportation Average ETF (IYT)
Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:45AM EDT. Marché ouvert.
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 | 150.39% |
| IYT240621C00056250 | 2024-05-23 1:04PM EDT | 56.25 | 7.80 | 5.40 | 9.90 | 0.00 | - | 15 | 0 | 205.96% |
| IYT240621C00057500 | 2024-04-17 10:03AM EDT | 57.50 | 9.55 | 7.50 | 10.60 | 0.00 | - | 4 | 4 | 205.37% |
| 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 | 1.70 | 6.10 | 0.00 | - | 1 | 8 | 146.88% |
| IYT240621C00061250 | 2024-06-05 9:32AM EDT | 61.25 | 2.80 | 2.30 | 3.10 | 0.00 | - | 5 | 0 | 50.78% |
| IYT240621C00062500 | 2024-06-14 1:13PM EDT | 62.50 | 1.15 | 1.30 | 1.75 | 0.00 | - | 1 | 112 | 31.15% |
| IYT240621C00063750 | 2024-06-17 3:42PM EDT | 63.75 | 0.55 | 0.25 | 0.75 | 0.00 | - | 20 | 51 | 23.98% |
| IYT240621C00065000 | 2024-06-17 10:06AM EDT | 65.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 112 | 34.47% |
| IYT240621C00066250 | 2024-06-06 1:10PM EDT | 66.25 | 0.32 | 0.00 | 0.50 | 0.00 | - | 3 | 35 | 49.51% |
| IYT240621C00067500 | 2024-06-13 11:03AM EDT | 67.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 107 | 45.31% |
| IYT240621C00068750 | 2024-06-14 11:21AM EDT | 68.75 | 0.05 | 0.05 | 1.35 | 0.00 | - | 3 | 24 | 85.25% |
| IYT240621C00070000 | 2024-06-13 11:03AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 59 | 78.32% |
| IYT240621C00071250 | 2024-06-10 9:39AM EDT | 71.25 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 69 | 107.03% |
| IYT240621C00072500 | 2024-04-19 11:27AM EDT | 72.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 46 | 98.05% |
| IYT240621C00073750 | 2024-06-05 9:31AM EDT | 73.75 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 33 | 96.68% |
| IYT240621C00075000 | 2024-05-09 9:55AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 104.88% |
| IYT240621C00076250 | 2024-05-09 3:30PM EDT | 76.25 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 21 | 113.09% |
| IYT240621C00077500 | 2024-05-09 9:55AM EDT | 77.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 372 | 372 | 133.01% |
| IYT240621C00078750 | 2024-05-09 9:55AM EDT | 78.75 | 0.05 | 0.00 | 0.50 | 0.00 | - | 107 | 119 | 128.32% |
| IYT240621C00080000 | 2024-05-15 10:54AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 92.97% |
| IYT240621C00081250 | 2024-05-09 9:54AM EDT | 81.25 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 120 | 98.44% |
| 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 | 3,256.25% |
| 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 | 2,582.81% |
| 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 | 2,070.31% |
| IYT240621C00235000 | 2024-01-24 4:17PM EDT | 235.00 | 30.70 | 46.70 | 51.40 | 0.00 | - | 5 | 30 | 2,898.54% |
| IYT240621C00240000 | 2024-01-03 4:48PM EDT | 240.00 | 24.17 | 29.30 | 31.60 | 0.00 | - | 10 | 10 | 1,974.12% |
| 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 | 725.78% |
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 | 169.14% |
| IYT240621P00048750 | 2024-05-09 9:52AM EDT | 48.75 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 125.00% |
| IYT240621P00049000 | 2024-05-09 9:52AM EDT | 49.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 44 | 44 | 164.06% |
| IYT240621P00049500 | 2024-05-09 9:53AM EDT | 49.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 30 | 158.98% |
| IYT240621P00049750 | 2024-05-09 9:53AM EDT | 49.75 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 30 | 156.45% |
| 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 | 164.65% |
| IYT240621P00053750 | 2024-04-16 2:46PM EDT | 53.75 | 0.25 | 0.00 | 0.20 | 0.00 | - | 4 | 16 | 96.09% |
| IYT240621P00055000 | 2024-06-11 1:03PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 26 | 34 | 116.41% |
| IYT240621P00056250 | 2024-06-06 10:26AM EDT | 56.25 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 103.52% |
| IYT240621P00057500 | 2024-06-11 3:50PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 69 | 25.00% |
| IYT240621P00058750 | 2024-06-17 10:32AM EDT | 58.75 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 60 | 77.34% |
| IYT240621P00060000 | 2024-06-14 10:59AM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 202 | 55.66% |
| IYT240621P00061250 | 2024-06-17 3:50PM EDT | 61.25 | 0.05 | 0.00 | 0.75 | 0.00 | - | 33 | 148 | 50.00% |
| IYT240621P00062500 | 2024-06-17 2:11PM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 286 | 51.37% |
| IYT240621P00063750 | 2024-06-17 2:15PM EDT | 63.75 | 0.44 | 0.10 | 0.50 | 0.00 | - | 6 | 249 | 22.46% |
| IYT240621P00065000 | 2024-06-14 10:59AM EDT | 65.00 | 2.15 | 0.95 | 1.45 | 0.00 | - | 5 | 157 | 30.76% |
| IYT240621P00066250 | 2024-06-13 9:40AM EDT | 66.25 | 1.75 | 1.90 | 2.70 | 0.00 | - | 2 | 31 | 45.31% |
| IYT240621P00067500 | 2024-05-28 3:25PM EDT | 67.50 | 4.40 | 3.30 | 4.10 | 0.00 | - | 1 | 8 | 65.72% |
| IYT240621P00068750 | 2024-06-17 9:34AM EDT | 68.75 | 5.20 | 2.70 | 7.10 | 0.00 | - | 10 | 34 | 154.88% |
| IYT240621P00070000 | 2024-05-23 10:02AM EDT | 70.00 | 6.20 | 3.90 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| 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 | 0.00 | 11.90 | 0.00 | - | 12 | 0 | 199.71% |
| 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% |
