La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0747 +0,0038 (+0,35 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 533,80 +861,93 (+1,52 %)
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240705C00150000 | 2024-06-20 10:17AM EDT | 150.00 | 15.56 | 14.00 | 16.60 | 0.00 | - | 1 | 0 | 67.38% |
| RSP240705C00161000 | 2024-06-27 2:18PM EDT | 161.00 | 3.10 | 2.40 | 5.70 | +3.10 | - | - | 1 | 46.14% |
| RSP240705C00162000 | 2024-06-28 10:13AM EDT | 162.00 | 3.35 | 2.35 | 2.85 | +3.35 | - | 4 | 1 | 17.14% |
| RSP240705C00162500 | 2024-06-07 3:00PM EDT | 162.50 | 3.50 | 2.00 | 2.60 | 0.00 | - | 5 | 5 | 18.56% |
| RSP240705C00163000 | 2024-06-27 12:54PM EDT | 163.00 | 1.77 | 0.30 | 3.00 | 0.00 | - | 13 | 31 | 27.52% |
| RSP240705C00164000 | 2024-06-28 3:51PM EDT | 164.00 | 1.02 | 1.05 | 1.20 | -0.16 | -13.56% | 43 | 361 | 12.55% |
| RSP240705C00165000 | 2024-06-28 3:55PM EDT | 165.00 | 0.57 | 0.55 | 0.65 | -0.07 | -10.94% | 95 | 46 | 11.50% |
| RSP240705C00166000 | 2024-06-28 3:55PM EDT | 166.00 | 0.27 | 0.20 | 0.35 | -0.02 | -6.90% | 31 | 220 | 11.57% |
| RSP240705C00167000 | 2024-06-28 3:50PM EDT | 167.00 | 0.09 | 0.05 | 0.15 | -0.21 | -70.00% | 44 | 69 | 11.21% |
| RSP240705C00167500 | 2024-06-28 3:08PM EDT | 167.50 | 0.05 | 0.05 | 0.10 | -0.30 | -85.71% | 1 | 2 | 11.28% |
| RSP240705C00168000 | 2024-06-28 2:30PM EDT | 168.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 49 | 12.55% |
| RSP240705C00169000 | 2024-06-24 11:16AM EDT | 169.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 14.99% |
| RSP240705C00170000 | 2024-06-25 10:53AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 31.57% |
| RSP240705C00171000 | 2024-06-24 11:16AM EDT | 171.00 | 0.19 | 0.00 | 0.75 | +0.19 | - | - | 1 | 34.74% |
| RSP240705C00172000 | 2024-06-27 9:30AM EDT | 172.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 31.89% |
| RSP240705C00173000 | 2024-06-05 3:41PM EDT | 173.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 1 | 40.77% |
Options de ventepour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240705P00130000 | 2024-06-11 1:20PM EDT | 130.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 136.62% |
| RSP240705P00145000 | 2024-06-21 11:51AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 64.84% |
| RSP240705P00147000 | 2024-06-27 3:13PM EDT | 147.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 2 | 59.18% |
| RSP240705P00148000 | 2024-06-27 3:12PM EDT | 148.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 2 | 56.35% |
| RSP240705P00149000 | 2024-06-27 3:11PM EDT | 149.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 2 | 53.52% |
| RSP240705P00150000 | 2024-06-27 3:11PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 16 | 50.68% |
| RSP240705P00158000 | 2024-06-27 10:52AM EDT | 158.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 21 | 26.71% |
| RSP240705P00159000 | 2024-06-21 9:37AM EDT | 159.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 3 | 7 | 23.63% |
| RSP240705P00160000 | 2024-06-28 2:07PM EDT | 160.00 | 0.09 | 0.05 | 0.15 | -0.21 | -70.00% | 1 | 3 | 15.82% |
| RSP240705P00161000 | 2024-06-28 2:02PM EDT | 161.00 | 0.08 | 0.05 | 0.15 | -0.14 | -63.64% | 3 | 41 | 13.04% |
| RSP240705P00162000 | 2024-06-28 2:02PM EDT | 162.00 | 0.22 | 0.15 | 0.25 | -0.30 | -57.69% | 3 | 11 | 12.04% |
| RSP240705P00162500 | 2024-06-28 11:29AM EDT | 162.50 | 0.20 | 0.20 | 0.35 | +0.20 | - | 2 | 1 | 11.94% |
| RSP240705P00163000 | 2024-06-28 3:50PM EDT | 163.00 | 0.39 | 0.30 | 0.45 | -0.25 | -39.06% | 2 | 195 | 11.43% |
| RSP240705P00164000 | 2024-06-28 3:41PM EDT | 164.00 | 0.80 | 0.60 | 0.75 | -0.08 | -9.09% | 24 | 13 | 10.52% |
| RSP240705P00165000 | 2024-06-28 3:50PM EDT | 165.00 | 1.31 | 1.10 | 1.30 | -0.37 | -22.02% | 24 | 20 | 10.62% |
| RSP240705P00166000 | 2024-06-28 2:37PM EDT | 166.00 | 2.10 | 1.75 | 2.05 | +0.03 | +1.45% | 4 | 27 | 11.28% |
| RSP240705P00167000 | 2024-06-21 9:45AM EDT | 167.00 | 3.30 | 1.95 | 4.90 | 0.00 | - | 6 | 2 | 39.75% |
| RSP240705P00168000 | 2024-06-06 10:04AM EDT | 168.00 | 3.45 | 2.30 | 5.80 | 0.00 | - | - | 0 | 42.87% |
