La bourse est fermée
Dow Jones
39 308,00 -23,90 (-0,06 %) Nasdaq
18 188,30 +159,54 (+0,88 %) Nikkei 225
40 913,65 +332,89 (+0,82 %) EUR/USD
1,0817 +0,0029 (+0,27 %) HANG SENG
18 028,28 +49,71 (+0,28 %) Bitcoin EUR
53 945,18 -1 423,57 (-2,57 %)
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 : 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240719C00150000 | 2024-06-07 10:46AM EDT | 150.00 | 16.75 | 13.70 | 14.50 | 0.00 | - | 30 | 0 | 36.52% |
| RSP240719C00152000 | 2024-05-31 10:04AM EDT | 152.00 | 12.99 | 12.40 | 13.20 | 0.00 | - | 1 | 1 | 41.08% |
| RSP240719C00154000 | 2024-06-13 10:26AM EDT | 154.00 | 10.73 | 9.00 | 10.60 | 0.00 | - | 1 | 0 | 29.79% |
| RSP240719C00155000 | 2024-06-18 2:03PM EDT | 155.00 | 10.45 | 8.80 | 9.60 | 0.00 | - | - | 0 | 27.69% |
| RSP240719C00156000 | 2024-06-13 10:26AM EDT | 156.00 | 8.85 | 7.80 | 8.60 | 0.00 | - | 1 | 0 | 25.56% |
| RSP240719C00157000 | 2024-06-21 12:39PM EDT | 157.00 | 8.67 | 6.40 | 7.60 | 0.00 | - | 13 | 24 | 23.39% |
| RSP240719C00158000 | 2024-06-05 3:16PM EDT | 158.00 | 8.46 | 5.40 | 6.70 | 0.00 | - | - | 0 | 22.22% |
| RSP240719C00159000 | 2024-06-17 11:50AM EDT | 159.00 | 5.80 | 3.70 | 5.60 | 0.00 | - | 48 | 0 | 18.92% |
| RSP240719C00160000 | 2024-06-17 11:34AM EDT | 160.00 | 4.90 | 3.20 | 5.90 | 0.00 | - | 2 | 0 | 27.58% |
| RSP240719C00161000 | 2024-06-18 9:32AM EDT | 161.00 | 5.05 | 3.30 | 3.90 | 0.00 | - | 2 | 149 | 16.70% |
| RSP240719C00162000 | 2024-06-27 2:42PM EDT | 162.00 | 3.20 | 2.50 | 2.95 | 0.00 | - | 11 | 0 | 14.34% |
| RSP240719C00163000 | 2024-07-03 10:43AM EDT | 163.00 | 2.25 | 2.00 | 2.20 | +0.53 | +30.81% | 1 | 0 | 13.18% |
| RSP240719C00164000 | 2024-07-03 12:36PM EDT | 164.00 | 1.50 | 1.15 | 1.55 | +0.25 | +20.00% | 3 | 0 | 12.21% |
| RSP240719C00165000 | 2024-07-03 11:45AM EDT | 165.00 | 0.95 | 0.90 | 1.05 | +0.07 | +7.95% | 14 | 2,903 | 11.63% |
| RSP240719C00166000 | 2024-07-03 11:48AM EDT | 166.00 | 0.60 | 0.55 | 0.65 | +0.15 | +33.33% | 93 | 214 | 11.01% |
| RSP240719C00167000 | 2024-07-02 10:17AM EDT | 167.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 0 | 10.83% |
| RSP240719C00168000 | 2024-07-03 12:01PM EDT | 168.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 1 | 0 | 10.91% |
| RSP240719C00169000 | 2024-07-03 12:53PM EDT | 169.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 10 | 0 | 10.99% |
| RSP240719C00170000 | 2024-07-02 2:37PM EDT | 170.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 581 | 12.50% |
| RSP240719C00171000 | 2024-06-28 2:23PM EDT | 171.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 15 | 17.41% |
| RSP240719C00172000 | 2024-07-02 1:02PM EDT | 172.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 24.20% |
| RSP240719C00173000 | 2024-05-22 10:43AM EDT | 173.00 | 1.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 17.92% |
| RSP240719C00174000 | 2024-06-27 10:49AM EDT | 174.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 27.76% |
| RSP240719C00175000 | 2024-06-18 9:46AM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 200 | 208 | 29.47% |
| RSP240719C00176000 | 2024-06-13 1:37PM EDT | 176.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 31.15% |
| RSP240719C00177000 | 2024-06-05 10:56AM EDT | 177.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 32.79% |
| RSP240719C00178000 | 2024-05-21 10:09AM EDT | 178.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 34.40% |
| RSP240719C00179000 | 2024-05-21 1:48PM EDT | 179.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 30 | 35.99% |
| RSP240719C00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 37.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240719P00125000 | 2024-06-11 10:07AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 74.41% |
| RSP240719P00135000 | 2024-06-26 2:21PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 56.40% |
| RSP240719P00140000 | 2024-07-02 9:36AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 56.06% |
| RSP240719P00145000 | 2024-05-30 3:04PM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 46.34% |
| RSP240719P00147000 | 2024-06-27 9:39AM EDT | 147.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 42.43% |
| RSP240719P00150000 | 2024-06-27 9:39AM EDT | 150.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 1,471 | 36.55% |
| RSP240719P00153000 | 2024-06-03 9:51AM EDT | 153.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 0 | 30.57% |
| RSP240719P00154000 | 2024-05-29 1:02PM EDT | 154.00 | 0.80 | 0.10 | 0.20 | 0.00 | - | - | 1 | 19.78% |
| RSP240719P00155000 | 2024-06-28 3:53PM EDT | 155.00 | 0.17 | 0.05 | 0.60 | 0.00 | - | 2 | 0 | 24.59% |
| RSP240719P00156000 | 2024-07-01 2:12PM EDT | 156.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 15.41% |
| RSP240719P00157000 | 2024-07-03 10:23AM EDT | 157.00 | 0.12 | 0.10 | 0.20 | -0.15 | -55.56% | 134 | 0 | 14.80% |
| RSP240719P00158000 | 2024-06-28 3:16PM EDT | 158.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 2 | 146 | 13.11% |
| RSP240719P00159000 | 2024-07-03 10:23AM EDT | 159.00 | 0.22 | 0.15 | 0.25 | -0.18 | -45.00% | 198 | 0 | 12.13% |
| RSP240719P00160000 | 2024-07-03 11:10AM EDT | 160.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 3 | 0 | 11.52% |
| RSP240719P00161000 | 2024-07-03 11:38AM EDT | 161.00 | 0.45 | 0.40 | 0.50 | -0.13 | -22.41% | 4 | 104 | 10.98% |
| RSP240719P00162000 | 2024-07-03 9:32AM EDT | 162.00 | 0.68 | 0.60 | 0.70 | -0.05 | -6.85% | 2 | 0 | 10.33% |
| RSP240719P00163000 | 2024-07-03 11:59AM EDT | 163.00 | 0.90 | 0.85 | 1.00 | -0.50 | -35.71% | 80 | 0 | 9.84% |
| RSP240719P00164000 | 2024-07-01 1:15PM EDT | 164.00 | 1.80 | 1.20 | 1.50 | 0.00 | - | 17 | 0 | 10.02% |
| RSP240719P00165000 | 2024-07-01 11:19AM EDT | 165.00 | 2.50 | 1.75 | 2.05 | 0.00 | - | 3 | 3,821 | 9.72% |
| RSP240719P00166000 | 2024-06-25 12:18PM EDT | 166.00 | 2.60 | 2.25 | 4.00 | 0.00 | - | 9 | 0 | 19.83% |
| RSP240719P00167000 | 2024-06-21 9:44AM EDT | 167.00 | 3.50 | 3.00 | 3.80 | 0.00 | - | 1 | 0 | 12.34% |
| RSP240719P00168000 | 2024-06-12 10:51AM EDT | 168.00 | 3.40 | 3.90 | 5.80 | 0.00 | - | 12 | 0 | 23.40% |
| RSP240719P00169000 | 2024-05-22 1:37PM EDT | 169.00 | 3.30 | 3.90 | 4.60 | 0.00 | - | - | 6 | 0.00% |
| RSP240719P00170000 | 2024-06-03 2:00PM EDT | 170.00 | 6.00 | 5.90 | 8.00 | 0.00 | - | 1 | 0 | 29.76% |
