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
1,0815 +0,0028 (+0,26 %) HANG SENG
18 028,28 +49,71 (+0,28 %) Bitcoin EUR
53 886,55 -1 300,50 (-2,36 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240816C00150000 | 2024-07-01 10:12AM EDT | 150.00 | 15.40 | 14.10 | 15.40 | 0.00 | - | 30 | 30 | 28.86% |
| RSP240816C00158000 | 2024-06-17 9:50AM EDT | 158.00 | 8.12 | 7.20 | 7.80 | 0.00 | - | - | 0 | 19.43% |
| RSP240816C00159000 | 2024-06-11 11:37AM EDT | 159.00 | 7.60 | 5.00 | 7.00 | 0.00 | - | - | 0 | 18.81% |
| RSP240816C00161000 | 2024-07-02 9:35AM EDT | 161.00 | 4.80 | 3.20 | 5.20 | 0.00 | - | 5 | 0 | 16.28% |
| RSP240816C00162000 | 2024-06-26 11:54AM EDT | 162.00 | 5.00 | 3.70 | 4.40 | 0.00 | - | 3 | 0 | 15.31% |
| RSP240816C00163000 | 2024-07-03 10:05AM EDT | 163.00 | 3.85 | 3.20 | 3.70 | +0.35 | +10.00% | 3 | 0 | 14.63% |
| RSP240816C00164000 | 2024-07-02 10:21AM EDT | 164.00 | 2.67 | 2.85 | 3.00 | 0.00 | - | 5 | 0 | 13.76% |
| RSP240816C00165000 | 2024-07-03 12:41PM EDT | 165.00 | 2.35 | 2.25 | 2.40 | +0.10 | +4.44% | 26 | 1,126 | 13.10% |
| RSP240816C00166000 | 2024-07-03 12:53PM EDT | 166.00 | 1.84 | 1.75 | 1.90 | +0.23 | +14.29% | 31 | 0 | 12.64% |
| RSP240816C00167000 | 2024-07-03 12:15PM EDT | 167.00 | 1.40 | 1.30 | 1.45 | +0.20 | +16.67% | 14 | 0 | 12.12% |
| RSP240816C00168000 | 2024-07-03 9:48AM EDT | 168.00 | 1.07 | 0.95 | 1.10 | +0.14 | +15.05% | 1 | 0 | 11.81% |
| RSP240816C00169000 | 2024-07-01 3:18PM EDT | 169.00 | 0.70 | 0.55 | 0.85 | 0.00 | - | 6 | 0 | 11.72% |
| RSP240816C00170000 | 2024-07-03 10:05AM EDT | 170.00 | 0.60 | 0.45 | 0.60 | +0.10 | +20.00% | 3 | 2,044 | 11.34% |
| RSP240816C00171000 | 2024-06-27 12:54PM EDT | 171.00 | 0.61 | 0.30 | 0.45 | 0.00 | - | 1 | 0 | 11.33% |
| RSP240816C00172000 | 2024-07-03 12:07PM EDT | 172.00 | 0.30 | 0.20 | 0.35 | +0.03 | +11.11% | 1 | 0 | 11.48% |
| RSP240816C00174000 | 2024-06-24 9:30AM EDT | 174.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | 3 | 0 | 11.65% |
| RSP240816C00175000 | 2024-07-03 12:41PM EDT | 175.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 3 | 0 | 11.74% |
| RSP240816C00180000 | 2024-06-12 11:46AM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 35 | 22.63% |
| RSP240816C00182000 | 2024-06-26 10:58AM EDT | 182.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 0 | 24.46% |
| RSP240816C00183000 | 2024-06-25 9:51AM EDT | 183.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 25.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240816P00145000 | 2024-06-27 2:11PM EDT | 145.00 | 0.29 | 0.10 | 0.75 | 0.00 | - | - | 0 | 27.94% |
| RSP240816P00150000 | 2024-07-02 1:19PM EDT | 150.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 3 | 0 | 17.29% |
| RSP240816P00151000 | 2024-06-27 9:30AM EDT | 151.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | - | 0 | 16.87% |
| RSP240816P00152000 | 2024-07-01 3:25PM EDT | 152.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 15.82% |
| RSP240816P00153000 | 2024-06-27 3:15PM EDT | 153.00 | 0.47 | 0.30 | 0.40 | 0.00 | - | - | 1 | 15.28% |
| RSP240816P00154000 | 2024-07-03 9:45AM EDT | 154.00 | 0.41 | 0.35 | 0.45 | -0.09 | -18.00% | 1 | 0 | 14.69% |
| RSP240816P00155000 | 2024-07-03 11:52AM EDT | 155.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 14 | 0 | 13.99% |
| RSP240816P00156000 | 2024-06-28 2:22PM EDT | 156.00 | 0.65 | 0.50 | 0.55 | 0.00 | - | 2 | 0 | 13.23% |
| RSP240816P00158000 | 2024-07-02 2:48PM EDT | 158.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 100 | 517 | 12.16% |
| RSP240816P00159000 | 2024-07-03 10:52AM EDT | 159.00 | 0.75 | 0.75 | 0.90 | -0.22 | -22.68% | 3 | 0 | 11.72% |
| RSP240816P00160000 | 2024-07-03 12:51PM EDT | 160.00 | 1.00 | 0.95 | 1.05 | -0.09 | -8.26% | 16 | 0 | 11.10% |
| RSP240816P00161000 | 2024-07-02 2:13PM EDT | 161.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 30 | 0 | 10.57% |
| RSP240816P00162000 | 2024-07-03 12:23PM EDT | 162.00 | 1.50 | 1.35 | 1.50 | -0.30 | -16.67% | 3 | 0 | 10.06% |
| RSP240816P00163000 | 2024-07-02 9:32AM EDT | 163.00 | 2.15 | 1.65 | 1.80 | 0.00 | - | 2 | 0 | 9.52% |
| RSP240816P00164000 | 2024-07-03 10:07AM EDT | 164.00 | 1.90 | 2.00 | 2.20 | -0.50 | -20.83% | 1 | 0 | 9.13% |
| RSP240816P00165000 | 2024-07-01 10:34AM EDT | 165.00 | 2.92 | 2.45 | 2.75 | 0.00 | - | 1 | 0 | 9.08% |
| RSP240816P00166000 | 2024-07-03 12:30PM EDT | 166.00 | 3.20 | 1.65 | 3.20 | +0.43 | +15.52% | 1 | 0 | 8.17% |
| RSP240816P00167000 | 2024-06-28 2:09PM EDT | 167.00 | 3.70 | 3.60 | 3.90 | 0.00 | - | 1 | 0 | 8.02% |
| RSP240816P00168000 | 2024-06-25 12:01PM EDT | 168.00 | 4.40 | 3.20 | 4.80 | 0.00 | - | 8 | 0 | 8.69% |
| RSP240816P00169000 | 2024-06-25 11:54AM EDT | 169.00 | 5.00 | 5.00 | 5.60 | 0.00 | - | - | 0 | 8.45% |
