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
53 800,26 -1 434,55 (-2,60 %)
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240920C00101000 | 2024-06-24 1:32PM EDT | 101.00 | 66.40 | 63.10 | 64.40 | 0.00 | - | - | 0 | 66.43% |
| RSP240920C00117000 | 2024-06-25 9:37AM EDT | 117.00 | 50.30 | 46.30 | 48.70 | 0.00 | - | - | 0 | 58.45% |
| RSP240920C00120000 | 2024-06-20 10:19AM EDT | 120.00 | 46.79 | 44.50 | 45.70 | 0.00 | - | 1 | 2 | 55.05% |
| RSP240920C00123000 | 2024-06-24 2:50PM EDT | 123.00 | 45.30 | 41.40 | 42.80 | 0.00 | - | - | 0 | 52.48% |
| RSP240920C00130000 | 2024-01-31 4:49PM EDT | 130.00 | 30.00 | 35.60 | 38.00 | 0.00 | - | 2 | 0 | 51.15% |
| RSP240920C00140000 | 2024-05-30 3:48PM EDT | 140.00 | 25.55 | 25.80 | 26.70 | 0.00 | - | 2 | 52 | 39.04% |
| RSP240920C00143000 | 2024-06-24 1:23PM EDT | 143.00 | 25.30 | 21.40 | 23.30 | 0.00 | - | - | 0 | 33.60% |
| RSP240920C00144000 | 2024-02-21 12:11PM EDT | 144.00 | 20.91 | 25.40 | 28.20 | 0.00 | - | - | 14 | 52.32% |
| RSP240920C00145000 | 2024-06-25 1:29PM EDT | 145.00 | 22.00 | 19.90 | 21.30 | 0.00 | - | 11 | 22 | 31.38% |
| RSP240920C00146000 | 2024-04-25 11:24AM EDT | 146.00 | 19.43 | 21.80 | 23.30 | 0.00 | - | - | 2 | 43.48% |
| RSP240920C00147000 | 2024-02-21 12:11PM EDT | 147.00 | 18.18 | 22.60 | 25.30 | 0.00 | - | 8 | 11 | 53.96% |
| RSP240920C00148000 | 2024-05-10 2:48PM EDT | 148.00 | 21.11 | 16.90 | 19.60 | 0.00 | - | 1 | 17 | 33.83% |
| RSP240920C00149000 | 2024-06-24 12:34PM EDT | 149.00 | 19.90 | 15.80 | 17.50 | 0.00 | - | 2 | 0 | 27.83% |
| RSP240920C00150000 | 2024-07-02 11:46AM EDT | 150.00 | 15.68 | 15.50 | 16.50 | 0.00 | - | 1 | 0 | 26.69% |
| RSP240920C00151000 | 2024-04-25 11:21AM EDT | 151.00 | 15.07 | 17.20 | 19.50 | 0.00 | - | 7 | 43 | 41.39% |
| RSP240920C00152000 | 2024-02-29 3:31PM EDT | 152.00 | 16.40 | 21.40 | 23.10 | 0.00 | - | - | 4 | 53.67% |
| RSP240920C00153000 | 2024-06-24 12:54PM EDT | 153.00 | 16.10 | 12.40 | 13.60 | 0.00 | - | 4 | 0 | 23.62% |
| RSP240920C00154000 | 2024-06-24 1:09PM EDT | 154.00 | 12.70 | 11.70 | 12.70 | -2.30 | -15.33% | 11 | 8 | 22.84% |
| RSP240920C00155000 | 2024-06-27 10:49AM EDT | 155.00 | 12.33 | 9.60 | 11.80 | 0.00 | - | 1 | 0 | 22.02% |
| RSP240920C00156000 | 2024-06-24 2:02PM EDT | 156.00 | 13.10 | 9.10 | 11.10 | 0.00 | - | 3 | 0 | 21.92% |
| RSP240920C00157000 | 2024-04-19 1:35PM EDT | 157.00 | 10.10 | 14.00 | 16.00 | 0.00 | - | 27 | 50 | 41.49% |
| RSP240920C00158000 | 2024-05-09 11:49AM EDT | 158.00 | 11.65 | 8.80 | 10.70 | 0.00 | - | 4 | 146 | 25.05% |
| RSP240920C00159000 | 2024-06-27 10:34AM EDT | 159.00 | 8.80 | 7.00 | 8.40 | 0.00 | - | 11 | 0 | 19.07% |
| RSP240920C00160000 | 2024-07-03 9:32AM EDT | 160.00 | 7.40 | 7.10 | 7.50 | -0.70 | -8.64% | 8 | 0 | 18.04% |
| RSP240920C00161000 | 2024-07-03 10:21AM EDT | 161.00 | 6.75 | 6.30 | 6.70 | +0.58 | +9.40% | 100 | 0 | 17.29% |
| RSP240920C00162000 | 2024-06-27 2:50PM EDT | 162.00 | 6.12 | 5.60 | 6.00 | 0.00 | - | 1 | 0 | 16.79% |
| RSP240920C00163000 | 2024-06-24 2:50PM EDT | 163.00 | 7.70 | 4.80 | 5.30 | 0.00 | - | 15 | 0 | 16.21% |
| RSP240920C00164000 | 2024-07-01 10:32AM EDT | 164.00 | 4.48 | 4.20 | 4.60 | 0.00 | - | 1 | 0 | 15.53% |
| RSP240920C00165000 | 2024-07-03 12:52PM EDT | 165.00 | 3.87 | 3.60 | 3.90 | +0.28 | +7.80% | 3 | 0 | 14.74% |
| RSP240920C00166000 | 2024-07-02 10:34AM EDT | 166.00 | 3.18 | 2.95 | 3.40 | +0.18 | +6.00% | 2 | 0 | 14.49% |
| RSP240920C00167000 | 2024-07-03 11:33AM EDT | 167.00 | 2.73 | 2.35 | 2.85 | +0.18 | +7.06% | 10 | 0 | 13.94% |
| RSP240920C00168000 | 2024-07-02 3:19PM EDT | 168.00 | 2.07 | 1.95 | 2.35 | 0.00 | - | 13 | 0 | 13.42% |
| RSP240920C00169000 | 2024-07-02 10:27AM EDT | 169.00 | 1.70 | 0.30 | 1.90 | 0.00 | - | 4 | 0 | 12.91% |
| RSP240920C00170000 | 2024-07-02 12:36PM EDT | 170.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 40 | 0 | 12.61% |
| RSP240920C00171000 | 2024-07-02 3:51PM EDT | 171.00 | 1.10 | 1.10 | 1.25 | 0.00 | - | 2 | 0 | 12.34% |
| RSP240920C00172000 | 2024-06-28 1:09PM EDT | 172.00 | 1.35 | 0.85 | 1.05 | 0.00 | - | 3 | 0 | 12.35% |
| RSP240920C00173000 | 2024-06-28 2:49PM EDT | 173.00 | 0.95 | 0.65 | 0.85 | 0.00 | - | 1 | 0 | 12.22% |
| RSP240920C00174000 | 2024-06-28 2:20PM EDT | 174.00 | 0.85 | 0.50 | 0.70 | 0.00 | - | 5 | 0 | 12.21% |
| RSP240920C00175000 | 2024-06-27 12:55PM EDT | 175.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 1 | 0 | 12.06% |
| RSP240920C00176000 | 2024-06-24 2:25PM EDT | 176.00 | 1.03 | 0.25 | 0.45 | 0.00 | - | 7 | 0 | 12.09% |
| RSP240920C00177000 | 2024-06-26 11:24AM EDT | 177.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 7 | 84 | 12.76% |
| RSP240920C00178000 | 2024-06-17 3:32PM EDT | 178.00 | 0.58 | 0.15 | 0.30 | 0.00 | - | 19 | 0 | 12.16% |
| RSP240920C00179000 | 2024-05-24 9:44AM EDT | 179.00 | 0.82 | 0.35 | 0.60 | 0.00 | - | 8 | 15 | 15.20% |
| RSP240920C00180000 | 2024-06-11 9:30AM EDT | 180.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 41 | 12.87% |
| RSP240920C00183000 | 2024-04-11 2:13PM EDT | 183.00 | 1.20 | 0.55 | 0.70 | 0.00 | - | 3 | 3 | 18.57% |
| RSP240920C00184000 | 2024-04-24 1:43PM EDT | 184.00 | 0.60 | 0.25 | 0.50 | 0.00 | - | - | 118 | 17.65% |
| RSP240920C00185000 | 2024-04-22 2:40PM EDT | 185.00 | 0.65 | 0.30 | 1.50 | 0.00 | - | 1 | 295 | 24.82% |
| RSP240920C00186000 | 2024-06-05 12:42PM EDT | 186.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 0 | 20.86% |
| RSP240920C00188000 | 2024-04-25 10:50AM EDT | 188.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 945 | 20.04% |
| RSP240920C00189000 | 2024-04-22 3:36PM EDT | 189.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | - | 2,821 | 18.48% |
| RSP240920C00190000 | 2024-05-13 3:11PM EDT | 190.00 | 0.39 | 0.00 | 1.45 | 0.00 | - | 19 | 11 | 28.00% |
| RSP240920C00191000 | 2024-03-14 2:17PM EDT | 191.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 3 | 1 | 21.75% |
| RSP240920C00192000 | 2024-03-21 11:11AM EDT | 192.00 | 0.70 | 0.10 | 0.35 | 0.00 | - | - | 1 | 20.70% |
| RSP240920C00193000 | 2024-02-27 4:20PM EDT | 193.00 | 0.20 | 0.55 | 0.90 | 0.00 | - | - | 1 | 26.28% |
| RSP240920C00200000 | 2024-07-01 12:33PM EDT | 200.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 1 | 29.05% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240920P00077000 | 2024-03-11 9:30AM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| RSP240920P00081000 | 2024-01-31 10:30AM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 33 | 25.00% |
| RSP240920P00088000 | 2024-02-06 10:30AM EDT | 88.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 22 | 25.00% |
| RSP240920P00090000 | 2024-05-03 2:35PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 35 | 66.50% |
| RSP240920P00096000 | 2024-02-02 10:30AM EDT | 96.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | 11 | 11 | 75.59% |
| RSP240920P00097000 | 2024-02-13 10:30AM EDT | 97.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | - | 11 | 71.14% |
| RSP240920P00113000 | 2024-06-05 12:42PM EDT | 113.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 0 | 50.12% |
| RSP240920P00116000 | 2024-03-04 10:30AM EDT | 116.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 10 | 10 | 47.19% |
| RSP240920P00120000 | 2024-04-15 3:25PM EDT | 120.00 | 0.64 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 43.34% |
| RSP240920P00125000 | 2024-03-19 3:23PM EDT | 125.00 | 0.61 | 0.70 | 0.80 | 0.00 | - | 7 | 7 | 39.23% |
| RSP240920P00129000 | 2024-04-23 11:54AM EDT | 129.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RSP240920P00130000 | 2024-04-23 12:59PM EDT | 130.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSP240920P00131000 | 2024-04-24 9:30AM EDT | 131.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RSP240920P00132000 | 2024-02-09 11:56AM EDT | 132.00 | 1.15 | 0.10 | 1.00 | 0.00 | - | 1 | 1 | 34.71% |
| RSP240920P00135000 | 2024-05-14 3:45PM EDT | 135.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 1 | 24 | 29.64% |
| RSP240920P00137000 | 2024-03-26 12:58PM EDT | 137.00 | 0.79 | 0.15 | 1.40 | 0.00 | - | 10 | 10 | 33.06% |
| RSP240920P00138000 | 2024-04-16 11:44AM EDT | 138.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | - | 83 | 25.04% |
| RSP240920P00139000 | 2024-01-26 12:14PM EDT | 139.00 | 1.85 | 1.10 | 1.30 | 0.00 | - | 1 | 1 | 30.40% |
| RSP240920P00140000 | 2024-07-01 11:09AM EDT | 140.00 | 0.36 | 0.15 | 0.75 | 0.00 | - | 3 | 0 | 25.23% |
| RSP240920P00141000 | 2024-02-20 1:56PM EDT | 141.00 | 1.70 | 0.90 | 1.05 | 0.00 | - | - | 1 | 26.71% |
| RSP240920P00142000 | 2024-04-02 3:56PM EDT | 142.00 | 1.17 | 0.95 | 1.10 | 0.00 | - | 2 | 3 | 26.14% |
| RSP240920P00143000 | 2024-05-02 3:41PM EDT | 143.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | 1 | 10 | 21.78% |
| RSP240920P00144000 | 2024-07-02 3:48PM EDT | 144.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 0 | 19.09% |
| RSP240920P00145000 | 2024-07-03 12:44PM EDT | 145.00 | 0.35 | 0.35 | 0.45 | -0.14 | -28.57% | 14 | 0 | 18.29% |
| RSP240920P00146000 | 2024-05-06 9:37AM EDT | 146.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| RSP240920P00147000 | 2024-06-25 12:38PM EDT | 147.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 0 | 17.13% |
| RSP240920P00148000 | 2024-06-05 3:28PM EDT | 148.00 | 0.65 | 0.35 | 0.55 | 0.00 | - | 1 | 0 | 16.71% |
| RSP240920P00149000 | 2024-05-03 1:43PM EDT | 149.00 | 1.35 | 0.75 | 0.95 | 0.00 | - | 27 | 2,138 | 18.64% |
| RSP240920P00150000 | 2024-07-02 1:19PM EDT | 150.00 | 0.64 | 0.50 | 0.65 | 0.00 | - | 11 | 0 | 15.77% |
| RSP240920P00151000 | 2024-05-20 11:35AM EDT | 151.00 | 0.95 | 0.70 | 1.00 | 0.00 | - | 3 | 11 | 17.08% |
| RSP240920P00152000 | 2024-07-02 11:50AM EDT | 152.00 | 0.74 | 0.65 | 0.80 | 0.00 | - | 6 | 0 | 14.97% |
| RSP240920P00153000 | 2024-07-02 11:56AM EDT | 153.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 3 | 0 | 14.34% |
| RSP240920P00154000 | 2024-06-27 12:55PM EDT | 154.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 1 | 0 | 13.95% |
| RSP240920P00155000 | 2024-07-03 12:26PM EDT | 155.00 | 0.86 | 0.90 | 1.05 | -0.12 | -12.24% | 503 | 0 | 13.49% |
| RSP240920P00156000 | 2024-06-28 3:02PM EDT | 156.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 5 | 0 | 12.96% |
| RSP240920P00157000 | 2024-06-28 3:23PM EDT | 157.00 | 1.40 | 1.10 | 1.25 | 0.00 | - | 607 | 0 | 12.38% |
| RSP240920P00158000 | 2024-07-03 12:29PM EDT | 158.00 | 1.30 | 1.25 | 1.40 | -0.15 | -10.34% | 2 | 0 | 11.93% |
| RSP240920P00159000 | 2024-06-17 1:43PM EDT | 159.00 | 1.85 | 1.40 | 1.60 | 0.00 | - | 34 | 0 | 11.59% |
| RSP240920P00160000 | 2024-07-03 12:29PM EDT | 160.00 | 1.69 | 1.60 | 1.80 | -0.22 | -11.52% | 5 | 500 | 11.15% |
| RSP240920P00161000 | 2024-07-01 3:13PM EDT | 161.00 | 2.30 | 1.80 | 2.05 | 0.00 | - | 5 | 115 | 10.76% |
| RSP240920P00162000 | 2024-07-03 10:31AM EDT | 162.00 | 2.01 | 2.05 | 2.30 | -0.44 | -17.96% | 1 | 0 | 10.25% |
| RSP240920P00163000 | 2024-07-02 12:42PM EDT | 163.00 | 2.70 | 2.35 | 2.65 | 0.00 | - | 43 | 160 | 9.93% |
| RSP240920P00164000 | 2024-07-03 10:43AM EDT | 164.00 | 2.67 | 2.70 | 3.00 | -0.63 | -19.09% | 1 | 63 | 9.46% |
| RSP240920P00165000 | 2024-07-03 12:29PM EDT | 165.00 | 3.25 | 3.10 | 3.40 | -0.15 | -4.41% | 2 | 0 | 8.95% |
| RSP240920P00166000 | 2024-07-03 12:32PM EDT | 166.00 | 3.79 | 3.30 | 3.90 | +0.09 | +2.43% | 107 | 0 | 8.58% |
| RSP240920P00167000 | 2024-07-03 12:24PM EDT | 167.00 | 4.30 | 4.10 | 5.30 | -0.10 | -2.27% | 10 | 46 | 11.19% |
| RSP240920P00168000 | 2024-06-27 10:33AM EDT | 168.00 | 5.00 | 4.70 | 5.10 | 0.00 | - | 1 | 0 | 7.81% |
| RSP240920P00169000 | 2024-06-25 9:45AM EDT | 169.00 | 5.00 | 5.20 | 6.40 | 0.00 | - | 6 | 5 | 10.02% |
| RSP240920P00170000 | 2024-06-25 9:52AM EDT | 170.00 | 5.70 | 6.00 | 7.90 | 0.00 | - | 55 | 0 | 13.01% |
| RSP240920P00171000 | 2024-05-23 1:05PM EDT | 171.00 | 6.44 | 5.90 | 8.40 | 0.00 | - | 2 | 3 | 11.92% |
| RSP240920P00172000 | 2024-05-09 2:39PM EDT | 172.00 | 7.00 | 6.20 | 9.90 | 0.00 | - | 1 | 1 | 14.97% |
| RSP240920P00174000 | 2024-03-05 12:08PM EDT | 174.00 | 10.85 | 8.60 | 9.20 | 0.00 | - | 2 | 2 | 0.00% |
| RSP240920P00175000 | 2024-03-27 12:03PM EDT | 175.00 | 8.10 | 11.80 | 14.50 | 0.00 | - | 5 | 5 | 24.16% |
| RSP240920P00177000 | 2024-04-03 1:50PM EDT | 177.00 | 10.30 | 12.50 | 14.90 | 0.00 | - | 6 | 0 | 19.40% |
