La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 263,90 +270,48 (+0,45 %)
SPDR EURO STOXX 50 ETF (FEZ)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FEZ240816C00039000 | 2024-01-23 11:38AM EDT | 39.00 | 8.05 | 9.60 | 13.85 | 0.00 | - | 7 | 3 | 86.57% |
| FEZ240816C00040000 | 2024-06-14 1:48PM EDT | 40.00 | 10.48 | 9.00 | 11.80 | 0.00 | - | 10 | 51 | 58.35% |
| FEZ240816C00044000 | 2024-01-03 11:14AM EDT | 44.00 | 4.15 | 4.95 | 5.45 | 0.00 | - | - | 10 | 0.00% |
| FEZ240816C00045000 | 2024-01-26 2:13PM EDT | 45.00 | 4.45 | 5.75 | 6.40 | 0.00 | - | 6 | 24 | 28.42% |
| FEZ240816C00046000 | 2024-02-16 4:58PM EDT | 46.00 | 4.25 | 6.60 | 8.20 | 0.00 | - | 1 | 80 | 58.84% |
| FEZ240816C00047000 | 2024-02-21 12:19PM EDT | 47.00 | 3.80 | 5.35 | 6.25 | 0.00 | - | 4 | 26 | 51.20% |
| FEZ240816C00048000 | 2024-06-21 3:59PM EDT | 48.00 | 3.11 | 3.00 | 5.00 | -0.39 | -11.14% | 49 | 5 | 42.24% |
| FEZ240816C00049000 | 2024-06-20 11:06AM EDT | 49.00 | 2.72 | 2.25 | 4.00 | 0.00 | - | 15 | 25 | 36.77% |
| FEZ240816C00050000 | 2024-05-09 1:20PM EDT | 50.00 | 3.25 | 1.80 | 5.50 | 0.00 | - | 4 | 73 | 63.35% |
| FEZ240816C00051000 | 2024-06-14 3:39PM EDT | 51.00 | 1.06 | 1.05 | 1.75 | 0.00 | - | 29 | 66 | 21.70% |
| FEZ240816C00052000 | 2024-06-20 9:31AM EDT | 52.00 | 0.95 | 0.65 | 1.85 | 0.00 | - | 5 | 129 | 28.64% |
| FEZ240816C00053000 | 2024-06-13 9:47AM EDT | 53.00 | 0.90 | 0.00 | 1.55 | 0.00 | - | 10 | 485 | 29.71% |
| FEZ240816C00054000 | 2024-05-14 12:37PM EDT | 54.00 | 0.92 | 0.15 | 2.05 | 0.00 | - | 1 | 13 | 40.75% |
| FEZ240816C00055000 | 2024-06-03 9:30AM EDT | 55.00 | 0.48 | 0.05 | 0.25 | 0.00 | - | 10 | 21 | 17.48% |
| FEZ240816C00056000 | 2024-05-13 1:06PM EDT | 56.00 | 0.78 | 0.00 | 1.55 | 0.00 | - | 3 | 13 | 41.94% |
| FEZ240816C00057000 | 2024-04-18 3:40PM EDT | 57.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 1 | 51 | 46.97% |
| FEZ240816C00060000 | 2024-05-13 1:06PM EDT | 60.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 64.26% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FEZ240816P00037000 | 2024-02-12 2:19PM EDT | 37.00 | 0.19 | 0.01 | 0.75 | 0.00 | - | 2 | 5 | 59.86% |
| FEZ240816P00039000 | 2023-12-19 11:58AM EDT | 39.00 | 0.52 | 0.49 | 0.63 | 0.00 | - | - | 1 | 57.91% |
| FEZ240816P00040000 | 2024-02-07 10:59AM EDT | 40.00 | 0.43 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 58.89% |
| FEZ240816P00041000 | 2024-03-18 3:26PM EDT | 41.00 | 0.21 | 0.20 | 0.30 | 0.00 | - | 2 | 3 | 41.80% |
| FEZ240816P00042000 | 2024-03-13 9:51AM EDT | 42.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 2 | 42 | 39.84% |
| FEZ240816P00043000 | 2024-02-22 4:45PM EDT | 43.00 | 0.47 | 0.18 | 0.25 | 0.00 | - | - | 3 | 33.01% |
| FEZ240816P00044000 | 2024-05-16 11:06AM EDT | 44.00 | 0.23 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 54.20% |
| FEZ240816P00045000 | 2024-06-20 1:48PM EDT | 45.00 | 0.25 | 0.25 | 2.45 | 0.00 | - | 1 | 57 | 66.11% |
| FEZ240816P00046000 | 2024-06-20 3:22PM EDT | 46.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 57 | 27.54% |
| FEZ240816P00048000 | 2024-06-21 3:57PM EDT | 48.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 50 | 186 | 25.64% |
| FEZ240816P00049000 | 2024-06-21 3:35PM EDT | 49.00 | 0.95 | 0.90 | 1.05 | -0.12 | -11.21% | 40 | 115 | 24.66% |
| FEZ240816P00050000 | 2024-06-21 3:42PM EDT | 50.00 | 1.30 | 1.25 | 1.40 | +0.09 | +7.44% | 96 | 195 | 24.12% |
| FEZ240816P00051000 | 2024-04-23 3:45PM EDT | 51.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 30 | 59 | 0.20% |
| FEZ240816P00052000 | 2024-05-22 2:34PM EDT | 52.00 | 1.20 | 0.80 | 2.70 | 0.00 | - | 100 | 457 | 27.64% |
| FEZ240816P00053000 | 2024-06-14 3:58PM EDT | 53.00 | 3.60 | 2.75 | 3.40 | 0.00 | - | 40 | 52 | 28.66% |
| FEZ240816P00054000 | 2024-04-10 3:23PM EDT | 54.00 | 3.70 | 1.10 | 3.40 | 0.00 | - | - | 5 | 18.48% |
| FEZ240816P00055000 | 2024-04-16 9:30AM EDT | 55.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| FEZ240816P00057000 | 2024-04-10 3:15PM EDT | 57.00 | 6.40 | 2.65 | 7.00 | 0.00 | - | - | 1 | 38.31% |
