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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP241220C00100000 | 2024-05-28 11:03AM EDT | 100.00 | 67.50 | 65.10 | 67.50 | 0.00 | - | 2 | 1 | 57.97% |
| RSP241220C00120000 | 2024-06-20 10:21AM EDT | 120.00 | 47.99 | 45.10 | 47.30 | 0.00 | - | 1 | 0 | 45.30% |
| RSP241220C00138000 | 2024-06-24 10:39AM EDT | 138.00 | 32.40 | 28.30 | 29.90 | 0.00 | - | - | 1 | 32.32% |
| RSP241220C00146000 | 2024-06-21 3:39PM EDT | 146.00 | 23.35 | 20.20 | 22.50 | 0.00 | - | 1 | 0 | 27.36% |
| RSP241220C00147000 | 2024-06-21 9:30AM EDT | 147.00 | 22.95 | 20.30 | 21.80 | 0.00 | - | 1 | 0 | 27.34% |
| RSP241220C00149000 | 2024-05-22 3:58PM EDT | 149.00 | 22.99 | 20.00 | 22.00 | 0.00 | - | - | 13 | 31.43% |
| RSP241220C00150000 | 2024-06-20 12:46PM EDT | 150.00 | 19.70 | 17.60 | 19.00 | 0.00 | - | 1 | 0 | 25.22% |
| RSP241220C00155000 | 2024-07-02 1:16PM EDT | 155.00 | 13.72 | 12.90 | 14.90 | 0.00 | - | 1 | 0 | 22.87% |
| RSP241220C00156000 | 2024-06-24 10:07AM EDT | 156.00 | 16.20 | 12.30 | 14.10 | 0.00 | - | - | 0 | 22.39% |
| RSP241220C00158000 | 2024-06-25 9:53AM EDT | 158.00 | 13.90 | 11.40 | 12.30 | 0.00 | - | - | 1 | 20.87% |
| RSP241220C00159000 | 2024-06-24 10:47AM EDT | 159.00 | 14.10 | 9.10 | 11.50 | 0.00 | - | 5 | 75 | 20.32% |
| RSP241220C00160000 | 2024-07-02 1:16PM EDT | 160.00 | 9.90 | 10.10 | 10.80 | 0.00 | - | 2 | 0 | 19.97% |
| RSP241220C00161000 | 2024-06-26 2:10PM EDT | 161.00 | 10.20 | 9.30 | 10.00 | 0.00 | - | 1 | 0 | 19.36% |
| RSP241220C00162000 | 2024-07-02 2:28PM EDT | 162.00 | 8.70 | 8.60 | 9.30 | 0.00 | - | 3 | 0 | 18.94% |
| RSP241220C00163000 | 2024-07-02 1:41PM EDT | 163.00 | 7.90 | 7.90 | 8.60 | 0.00 | - | 36 | 0 | 18.48% |
| RSP241220C00164000 | 2024-07-02 9:41AM EDT | 164.00 | 7.70 | 7.40 | 7.90 | 0.00 | - | 6 | 0 | 17.99% |
| RSP241220C00165000 | 2024-07-03 10:21AM EDT | 165.00 | 7.10 | 6.70 | 7.20 | +0.30 | +4.41% | 100 | 0 | 17.45% |
| RSP241220C00166000 | 2024-06-28 10:09AM EDT | 166.00 | 7.50 | 6.10 | 6.60 | 0.00 | - | 6 | 14 | 17.10% |
| RSP241220C00167000 | 2024-06-24 10:41AM EDT | 167.00 | 8.16 | 5.50 | 6.00 | 0.00 | - | 4 | 0 | 16.69% |
| RSP241220C00168000 | 2024-07-01 1:44PM EDT | 168.00 | 5.00 | 5.10 | 5.40 | 0.00 | - | 38 | 0 | 16.23% |
| RSP241220C00169000 | 2024-07-01 3:27PM EDT | 169.00 | 4.41 | 4.50 | 4.90 | 0.00 | - | 29 | 0 | 15.95% |
| RSP241220C00170000 | 2024-07-02 1:23PM EDT | 170.00 | 4.00 | 4.10 | 4.40 | 0.00 | - | 6 | 128 | 15.61% |
| RSP241220C00171000 | 2024-07-01 1:36PM EDT | 171.00 | 3.60 | 3.60 | 4.00 | 0.00 | - | 3 | 0 | 15.45% |
| RSP241220C00172000 | 2024-06-25 11:52AM EDT | 172.00 | 4.30 | 3.20 | 3.50 | 0.00 | - | 6 | 0 | 14.99% |
| RSP241220C00173000 | 2024-07-03 11:40AM EDT | 173.00 | 2.96 | 2.85 | 3.10 | -0.44 | -12.94% | 15 | 0 | 14.70% |
| RSP241220C00174000 | 2024-06-26 12:33PM EDT | 174.00 | 3.00 | 2.50 | 2.80 | 0.00 | - | 2 | 0 | 14.61% |
| RSP241220C00175000 | 2024-07-02 12:27PM EDT | 175.00 | 2.14 | 2.20 | 2.45 | 0.00 | - | 10 | 66 | 14.33% |
| RSP241220C00176000 | 2024-06-28 2:12PM EDT | 176.00 | 2.40 | 1.85 | 2.20 | 0.00 | - | 10 | 54 | 14.26% |
| RSP241220C00177000 | 2024-06-24 1:34PM EDT | 177.00 | 3.00 | 1.55 | 1.95 | 0.00 | - | 1 | 0 | 14.13% |
| RSP241220C00178000 | 2024-06-24 1:57PM EDT | 178.00 | 2.70 | 1.30 | 1.70 | 0.00 | - | 1 | 0 | 13.94% |
| RSP241220C00179000 | 2024-06-24 10:41AM EDT | 179.00 | 2.40 | 1.20 | 1.50 | 0.00 | - | 1 | 0 | 13.84% |
| RSP241220C00180000 | 2024-07-01 10:02AM EDT | 180.00 | 1.10 | 1.00 | 1.35 | -0.42 | -27.63% | 1 | 0 | 13.85% |
| RSP241220C00183000 | 2024-05-20 11:39AM EDT | 183.00 | 2.55 | 1.05 | 1.50 | 0.00 | - | - | 10 | 15.92% |
| RSP241220C00185000 | 2024-07-01 10:02AM EDT | 185.00 | 0.85 | 0.45 | 0.75 | 0.00 | - | 16 | 344 | 13.78% |
| RSP241220C00186000 | 2024-04-22 1:50PM EDT | 186.00 | 1.57 | 1.35 | 1.65 | 0.00 | - | - | 1 | 17.96% |
| RSP241220C00190000 | 2024-07-01 10:01AM EDT | 190.00 | 0.55 | 0.15 | 0.45 | 0.00 | - | 32 | 71 | 14.11% |
| RSP241220C00191000 | 2024-06-24 12:07PM EDT | 191.00 | 0.75 | 0.05 | 0.45 | 0.00 | - | - | 0 | 14.49% |
| RSP241220C00195000 | 2024-05-16 9:30AM EDT | 195.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 3 | 17.91% |
| RSP241220C00199000 | 2024-04-24 9:30AM EDT | 199.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | - | 1 | 18.48% |
| RSP241220C00200000 | 2024-04-23 3:34PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP241220P00105000 | 2024-06-14 9:30AM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 39.75% |
| RSP241220P00110000 | 2024-06-20 9:30AM EDT | 110.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 36.23% |
| RSP241220P00111000 | 2024-06-20 9:30AM EDT | 111.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 35.55% |
| RSP241220P00112000 | 2024-06-20 9:30AM EDT | 112.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | - | 1 | 34.86% |
| RSP241220P00114000 | 2024-06-20 9:30AM EDT | 114.00 | 0.35 | 0.00 | 1.70 | 0.00 | - | - | 0 | 40.69% |
| RSP241220P00115000 | 2024-06-20 9:30AM EDT | 115.00 | 0.35 | 0.15 | 1.70 | 0.00 | - | 2 | 2 | 39.92% |
| RSP241220P00118000 | 2024-04-19 10:47AM EDT | 118.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 5 | 5 | 31.71% |
| RSP241220P00124000 | 2024-06-28 9:43AM EDT | 124.00 | 0.59 | 0.15 | 1.90 | 0.00 | - | 1 | 0 | 34.25% |
| RSP241220P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.75 | 0.35 | 0.85 | 0.00 | - | - | 10 | 27.12% |
| RSP241220P00129000 | 2024-06-24 3:33PM EDT | 129.00 | 0.60 | 0.20 | 2.10 | 0.00 | - | - | 6 | 31.53% |
| RSP241220P00130000 | 2024-06-27 9:36AM EDT | 130.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | - | 0 | 22.10% |
| RSP241220P00135000 | 2024-06-14 11:31AM EDT | 135.00 | 0.72 | 0.50 | 0.80 | 0.00 | - | 5 | 0 | 20.53% |
| RSP241220P00136000 | 2024-06-26 1:33PM EDT | 136.00 | 0.86 | 0.35 | 0.85 | 0.00 | - | - | 0 | 20.23% |
| RSP241220P00140000 | 2024-07-01 10:23AM EDT | 140.00 | 0.95 | 0.65 | 1.05 | 0.00 | - | 4 | 0 | 18.85% |
| RSP241220P00141000 | 2024-06-26 11:44AM EDT | 141.00 | 1.17 | 0.75 | 1.10 | 0.00 | - | - | 714 | 18.46% |
| RSP241220P00142000 | 2024-05-31 2:17PM EDT | 142.00 | 1.50 | 0.60 | 1.25 | 0.00 | - | 1 | 1 | 18.52% |
| RSP241220P00145000 | 2024-06-17 2:16PM EDT | 145.00 | 1.50 | 0.60 | 1.40 | 0.00 | - | 5 | 0 | 17.19% |
| RSP241220P00147000 | 2024-05-10 3:59PM EDT | 147.00 | 1.77 | 0.25 | 1.75 | 0.00 | - | 1 | 3 | 17.16% |
| RSP241220P00150000 | 2024-06-27 2:59PM EDT | 150.00 | 1.87 | 1.10 | 1.85 | 0.00 | - | 10 | 161 | 15.37% |
| RSP241220P00152000 | 2024-06-27 12:56PM EDT | 152.00 | 2.06 | 1.45 | 2.15 | 0.00 | - | 1 | 0 | 14.85% |
| RSP241220P00153000 | 2024-07-01 10:38AM EDT | 153.00 | 2.45 | 1.65 | 2.30 | 0.00 | - | 7 | 0 | 14.54% |
| RSP241220P00154000 | 2024-05-30 3:49PM EDT | 154.00 | 3.00 | 2.10 | 2.50 | 0.00 | - | 1 | 43 | 14.33% |
| RSP241220P00155000 | 2024-06-14 12:01PM EDT | 155.00 | 2.97 | 2.00 | 2.80 | 0.00 | - | 1 | 0 | 14.35% |
| RSP241220P00156000 | 2024-07-02 1:37PM EDT | 156.00 | 2.70 | 2.35 | 2.80 | 0.00 | - | 8 | 0 | 13.52% |
| RSP241220P00157000 | 2024-06-27 11:56AM EDT | 157.00 | 2.85 | 2.45 | 3.00 | 0.00 | - | 11 | 0 | 13.20% |
| RSP241220P00158000 | 2024-07-02 1:56PM EDT | 158.00 | 3.18 | 1.30 | 3.20 | 0.00 | - | 5 | 0 | 12.82% |
| RSP241220P00159000 | 2024-06-28 2:51PM EDT | 159.00 | 3.50 | 3.00 | 3.50 | 0.00 | - | 100 | 0 | 12.65% |
| RSP241220P00160000 | 2024-07-03 11:17AM EDT | 160.00 | 3.40 | 3.20 | 3.70 | -0.11 | -3.13% | 1 | 2,219 | 12.19% |
| RSP241220P00161000 | 2024-07-02 1:18PM EDT | 161.00 | 4.00 | 3.60 | 4.00 | 0.00 | - | 1 | 74 | 11.91% |
| RSP241220P00162000 | 2024-07-03 10:31AM EDT | 162.00 | 3.80 | 3.80 | 6.10 | -0.20 | -5.00% | 1 | 0 | 15.67% |
| RSP241220P00163000 | 2024-07-03 9:53AM EDT | 163.00 | 4.40 | 4.10 | 4.60 | -0.20 | -4.35% | 1 | 0 | 11.18% |
| RSP241220P00164000 | 2024-07-02 1:02PM EDT | 164.00 | 5.10 | 4.50 | 4.90 | 0.00 | - | 4 | 0 | 10.71% |
| RSP241220P00165000 | 2024-06-24 12:10PM EDT | 165.00 | 4.60 | 4.90 | 5.30 | 0.00 | - | 1 | 0 | 10.40% |
| RSP241220P00166000 | 2024-07-03 10:31AM EDT | 166.00 | 5.30 | 5.30 | 5.70 | -0.10 | -1.85% | 1 | 0 | 10.00% |
| RSP241220P00167000 | 2024-06-24 12:03PM EDT | 167.00 | 5.30 | 5.70 | 6.70 | 0.00 | - | 1 | 0 | 10.91% |
| RSP241220P00168000 | 2024-07-02 2:26PM EDT | 168.00 | 6.60 | 6.20 | 6.70 | 0.00 | - | 3 | 24 | 9.41% |
| RSP241220P00169000 | 2024-06-24 11:49AM EDT | 169.00 | 6.20 | 6.70 | 7.20 | 0.00 | - | - | 0 | 8.94% |
| RSP241220P00170000 | 2024-07-01 2:49PM EDT | 170.00 | 8.20 | 7.10 | 8.00 | 0.00 | - | 10 | 0 | 9.14% |
| RSP241220P00171000 | 2024-06-24 2:41PM EDT | 171.00 | 7.10 | 7.90 | 8.50 | 0.00 | - | - | 3 | 8.43% |
| RSP241220P00173000 | 2024-06-28 3:38PM EDT | 173.00 | 9.60 | 8.20 | 11.50 | 0.00 | - | 1 | 0 | 12.51% |
