La bourse ferme dans 11 min
CAC 40
7 694,59 +62,51 (+0,82 %) Euro Stoxx 50
4 987,74 +21,94 (+0,44 %) Dow Jones
39 308,00 -23,90 (-0,06 %) EUR/USD
1,0814 +0,0027 (+0,25 %) Gold future
2 369,40 0,00 (0,00 %) Bitcoin EUR
53 156,25 -2 420,16 (-4,35 %)
Invesco Solar ETF (TAN)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240719C00035000 | 2024-06-28 1:04PM EDT | 35.00 | 5.52 | 4.90 | 6.40 | 0.00 | - | 4 | 0 | 89.06% |
| TAN240719C00036000 | 2024-05-21 9:51AM EDT | 36.00 | 7.00 | 7.80 | 8.20 | 0.00 | - | 50 | 52 | 171.00% |
| TAN240719C00037000 | 2024-07-01 3:09PM EDT | 37.00 | 2.85 | 3.30 | 4.10 | 0.00 | - | 2 | 0 | 55.76% |
| TAN240719C00038000 | 2024-07-02 3:09PM EDT | 38.00 | 1.80 | 3.00 | 3.30 | 0.00 | - | 2 | 0 | 53.22% |
| TAN240719C00039000 | 2024-07-03 10:33AM EDT | 39.00 | 2.15 | 2.10 | 3.00 | +0.87 | +67.97% | 22 | 0 | 50.24% |
| TAN240719C00040000 | 2024-07-03 12:58PM EDT | 40.00 | 1.80 | 1.70 | 1.85 | +0.98 | +119.51% | 87 | 0 | 46.53% |
| TAN240719C00040500 | 2024-07-03 11:34AM EDT | 40.50 | 1.05 | 1.35 | 1.55 | -0.25 | -19.23% | 6 | 2 | 45.22% |
| TAN240719C00041000 | 2024-07-03 12:12PM EDT | 41.00 | 1.10 | 0.60 | 1.30 | +0.60 | +120.00% | 60 | 262 | 44.63% |
| TAN240719C00041500 | 2024-07-03 12:20PM EDT | 41.50 | 1.07 | 0.95 | 1.10 | +0.66 | +160.98% | 22 | 0 | 44.73% |
| TAN240719C00042000 | 2024-07-03 12:49PM EDT | 42.00 | 0.85 | 0.80 | 0.90 | +0.50 | +142.86% | 387 | 0 | 44.09% |
| TAN240719C00042500 | 2024-07-03 12:16PM EDT | 42.50 | 0.65 | 0.65 | 0.75 | +0.35 | +116.67% | 5 | 46 | 44.29% |
| TAN240719C00043000 | 2024-07-03 12:59PM EDT | 43.00 | 0.58 | 0.50 | 0.60 | +0.38 | +190.00% | 173 | 0 | 43.75% |
| TAN240719C00043500 | 2024-07-03 12:57PM EDT | 43.50 | 0.45 | 0.40 | 0.50 | +0.30 | +200.00% | 16 | 0 | 44.24% |
| TAN240719C00044000 | 2024-07-03 12:37PM EDT | 44.00 | 0.35 | 0.30 | 0.40 | +0.17 | +94.44% | 6 | 990 | 44.04% |
| TAN240719C00044500 | 2024-06-28 12:35PM EDT | 44.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 6 | 31 | 45.41% |
| TAN240719C00045000 | 2024-07-03 12:58PM EDT | 45.00 | 0.25 | 0.20 | 0.30 | +0.11 | +78.57% | 25 | 0 | 46.48% |
| TAN240719C00045500 | 2024-07-01 10:15AM EDT | 45.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 5 | 13 | 46.97% |
| TAN240719C00046000 | 2024-07-03 12:40PM EDT | 46.00 | 0.16 | 0.10 | 0.20 | +0.06 | +60.00% | 3 | 425 | 46.97% |
| TAN240719C00046500 | 2024-07-01 11:29AM EDT | 46.50 | 0.12 | 0.10 | 0.20 | 0.00 | - | 9 | 5 | 49.81% |
| TAN240719C00047000 | 2024-07-03 12:56PM EDT | 47.00 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 32 | 0 | 49.02% |
| TAN240719C00047500 | 2024-07-02 3:55PM EDT | 47.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 12 | 0 | 51.56% |
| TAN240719C00048000 | 2024-07-03 12:49PM EDT | 48.00 | 0.06 | 0.05 | 0.15 | +0.02 | +50.00% | 7 | 1,975 | 54.10% |
| TAN240719C00048500 | 2024-07-03 12:19PM EDT | 48.50 | 0.04 | 0.05 | 0.45 | 0.00 | - | 1 | 0 | 64.06% |
| TAN240719C00049000 | 2024-07-03 10:53AM EDT | 49.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 0 | 51.37% |
| TAN240719C00050000 | 2024-07-03 12:09PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | +0.07 | +233.33% | 9 | 0 | 51.95% |
| TAN240719C00051000 | 2024-07-02 3:38PM EDT | 51.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 1 | 142 | 74.80% |
| TAN240719C00052000 | 2024-07-03 12:47PM EDT | 52.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 6 | 3,768 | 53.91% |
| TAN240719C00053000 | 2024-07-02 2:08PM EDT | 53.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 57.42% |
| TAN240719C00054000 | 2024-07-01 10:18AM EDT | 54.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 151 | 60.94% |
| TAN240719C00055000 | 2024-07-02 11:49AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 64.06% |
| TAN240719C00056000 | 2024-07-03 11:47AM EDT | 56.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 0 | 67.19% |
| TAN240719C00060000 | 2024-06-28 12:59PM EDT | 60.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 79.69% |
| TAN240719C00065000 | 2024-06-17 3:52PM EDT | 65.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 107.42% |
| TAN240719C00070000 | 2024-02-12 10:55AM EDT | 70.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 1 | 9 | 152.54% |
| TAN240719C00075000 | 2024-01-22 3:21PM EDT | 75.00 | 0.33 | 0.10 | 0.60 | 0.00 | - | 1 | 3 | 171.88% |
| TAN240719C00080000 | 2024-01-22 12:06PM EDT | 80.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | - | 1 | 180.08% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TAN240719P00025000 | 2024-07-01 10:13AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 12 | 148.05% |
| TAN240719P00030000 | 2024-07-01 10:19AM EDT | 30.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 40 | 0 | 82.81% |
| TAN240719P00035000 | 2024-07-03 12:32PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 11 | 0 | 50.59% |
| TAN240719P00036000 | 2024-06-28 3:32PM EDT | 36.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 52 | 49.61% |
| TAN240719P00037000 | 2024-07-03 12:32PM EDT | 37.00 | 0.35 | 0.30 | 0.40 | -0.27 | -43.55% | 11 | 0 | 48.73% |
| TAN240719P00038000 | 2024-07-03 12:30PM EDT | 38.00 | 0.55 | 0.50 | 0.60 | -0.40 | -42.11% | 7 | 0 | 47.27% |
| TAN240719P00039000 | 2024-07-03 9:38AM EDT | 39.00 | 1.05 | 0.75 | 0.85 | -0.20 | -16.00% | 3 | 4,078 | 45.02% |
| TAN240719P00039500 | 2024-07-02 12:06PM EDT | 39.50 | 1.68 | 0.90 | 1.05 | 0.00 | - | 158 | 0 | 45.31% |
| TAN240719P00040000 | 2024-07-03 10:55AM EDT | 40.00 | 1.07 | 1.10 | 1.25 | -0.49 | -31.41% | 6 | 0 | 44.73% |
| TAN240719P00040500 | 2024-07-02 3:37PM EDT | 40.50 | 2.16 | 1.30 | 1.45 | 0.00 | - | 17 | 0 | 43.46% |
| TAN240719P00041000 | 2024-07-03 11:58AM EDT | 41.00 | 1.70 | 1.35 | 1.75 | -0.58 | -25.44% | 6 | 342 | 44.34% |
| TAN240719P00041500 | 2024-07-03 9:46AM EDT | 41.50 | 2.48 | 1.85 | 2.05 | -0.42 | -14.48% | 1 | 0 | 44.43% |
| TAN240719P00042000 | 2024-07-03 10:54AM EDT | 42.00 | 2.13 | 2.15 | 2.35 | -1.15 | -35.06% | 4 | 936 | 43.80% |
| TAN240719P00042500 | 2024-06-28 2:05PM EDT | 42.50 | 2.83 | 2.40 | 3.20 | 0.00 | - | 50 | 0 | 59.86% |
| TAN240719P00043000 | 2024-07-03 9:54AM EDT | 43.00 | 3.80 | 2.85 | 3.10 | -0.63 | -14.22% | 1 | 0 | 45.12% |
| TAN240719P00043500 | 2024-07-01 10:28AM EDT | 43.50 | 3.80 | 3.20 | 3.50 | 0.00 | - | 1 | 2 | 45.70% |
| TAN240719P00044000 | 2024-07-03 10:21AM EDT | 44.00 | 4.10 | 3.60 | 3.90 | -1.23 | -23.08% | 2 | 0 | 45.70% |
| TAN240719P00044500 | 2024-06-28 10:28AM EDT | 44.50 | 3.50 | 3.90 | 4.50 | 0.00 | - | 1 | 10 | 53.52% |
| TAN240719P00045000 | 2024-07-03 12:43PM EDT | 45.00 | 4.71 | 4.50 | 4.80 | -1.48 | -23.91% | 18 | 2,881 | 48.44% |
| TAN240719P00046000 | 2024-06-28 3:09PM EDT | 46.00 | 5.84 | 4.90 | 6.40 | 0.00 | - | 96 | 446 | 79.98% |
| TAN240719P00047000 | 2024-07-03 10:11AM EDT | 47.00 | 7.05 | 6.00 | 6.70 | +1.15 | +19.49% | 1 | 0 | 55.27% |
| TAN240719P00048000 | 2024-07-02 3:13PM EDT | 48.00 | 9.10 | 7.20 | 8.30 | 0.00 | - | 22 | 56 | 63.87% |
| TAN240719P00049000 | 2024-07-03 10:16AM EDT | 49.00 | 8.94 | 8.10 | 8.80 | +2.64 | +41.90% | 1 | 0 | 72.36% |
| TAN240719P00050000 | 2024-06-27 2:11PM EDT | 50.00 | 7.94 | 9.10 | 9.80 | 0.00 | - | 1 | 9 | 77.73% |
| TAN240719P00051000 | 2024-06-28 9:35AM EDT | 51.00 | 9.55 | 10.10 | 10.80 | 0.00 | - | 5 | 0 | 82.81% |
| TAN240719P00052000 | 2024-06-12 10:22AM EDT | 52.00 | 3.90 | 11.10 | 11.80 | 0.00 | - | 9 | 0 | 87.70% |
| TAN240719P00053000 | 2024-06-10 10:42AM EDT | 53.00 | 6.60 | 11.00 | 14.00 | 0.00 | - | 9 | 3 | 61.33% |
| TAN240719P00054000 | 2024-06-05 10:40AM EDT | 54.00 | 6.10 | 13.10 | 13.90 | 0.00 | - | 8 | 0 | 64.84% |
| TAN240719P00055000 | 2024-06-10 1:40PM EDT | 55.00 | 8.01 | 14.20 | 14.90 | 0.00 | - | 3 | 0 | 77.73% |
| TAN240719P00060000 | 2024-01-25 12:31PM EDT | 60.00 | 17.40 | 18.20 | 18.80 | 0.00 | - | 11 | 27 | 0.00% |
| TAN240719P00065000 | 2024-02-13 1:01PM EDT | 65.00 | 20.40 | 21.70 | 23.20 | 0.00 | - | 11 | 13 | 0.00% |
| TAN240719P00070000 | 2024-01-08 12:34PM EDT | 70.00 | 22.20 | 24.20 | 28.30 | 0.00 | - | 1 | 0 | 0.00% |
| TAN240719P00075000 | 2023-12-29 11:18AM EDT | 75.00 | 21.40 | 29.10 | 33.50 | 0.00 | - | 10 | 0 | 0.00% |
