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
53 794,16 -1 412,82 (-2,56 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP250117C00080000 | 2024-03-15 11:32AM EDT | 80.00 | 86.00 | 81.50 | 86.00 | 0.00 | - | 1 | 1 | 70.65% |
| RSP250117C00090000 | 2024-04-04 3:41PM EDT | 90.00 | 77.08 | 73.00 | 76.70 | 0.00 | - | 18 | 5 | 51.33% |
| RSP250117C00100000 | 2024-07-01 12:54PM EDT | 100.00 | 65.50 | 64.50 | 66.70 | 0.00 | - | 8 | 0 | 56.01% |
| RSP250117C00120000 | 2024-03-13 1:53PM EDT | 120.00 | 51.10 | 43.50 | 48.30 | 0.00 | - | 3 | 18 | 45.87% |
| RSP250117C00125000 | 2024-01-18 11:04AM EDT | 125.00 | 33.80 | 37.80 | 41.80 | 0.00 | - | 3 | 3 | 36.04% |
| RSP250117C00130000 | 2024-06-12 3:28PM EDT | 130.00 | 38.33 | 35.50 | 38.00 | 0.00 | - | 3 | 0 | 36.57% |
| RSP250117C00134000 | 2024-01-09 11:26AM EDT | 134.00 | 29.55 | 29.80 | 30.50 | 0.00 | - | - | 2 | 19.24% |
| RSP250117C00135000 | 2024-05-29 10:56AM EDT | 135.00 | 31.80 | 31.60 | 34.30 | 0.00 | - | 1 | 14 | 36.61% |
| RSP250117C00137000 | 2023-11-03 11:09AM EDT | 137.00 | 16.00 | 22.00 | 23.80 | 0.00 | - | 10 | 10 | 0.00% |
| RSP250117C00138000 | 2023-11-03 11:12AM EDT | 138.00 | 15.20 | 19.70 | 23.30 | 0.00 | - | 2 | 2 | 0.00% |
| RSP250117C00139000 | 2023-11-14 11:56AM EDT | 139.00 | 16.40 | 23.90 | 28.50 | 0.00 | - | 1 | 12 | 27.94% |
| RSP250117C00140000 | 2024-06-21 2:05PM EDT | 140.00 | 28.70 | 26.30 | 28.50 | 0.00 | - | 30 | 0 | 30.16% |
| RSP250117C00141000 | 2024-05-30 10:25AM EDT | 141.00 | 26.31 | 26.40 | 28.20 | 0.00 | - | 5 | 21 | 31.33% |
| RSP250117C00142000 | 2024-02-12 3:24PM EDT | 142.00 | 25.10 | 29.60 | 30.70 | 0.00 | - | 3 | 6 | 39.70% |
| RSP250117C00144000 | 2024-01-09 10:40AM EDT | 144.00 | 21.10 | 19.70 | 24.00 | 0.00 | - | 10 | 2 | 25.57% |
| RSP250117C00145000 | 2024-06-13 1:10PM EDT | 145.00 | 23.60 | 21.90 | 23.80 | 0.00 | - | 2 | 0 | 26.96% |
| RSP250117C00146000 | 2024-07-02 12:57PM EDT | 146.00 | 21.65 | 20.80 | 23.00 | 0.00 | - | 3 | 3 | 26.67% |
| RSP250117C00147000 | 2024-03-04 4:42PM EDT | 147.00 | 24.10 | 25.00 | 28.80 | 0.00 | - | 1 | 3 | 42.43% |
| RSP250117C00148000 | 2024-03-01 11:24AM EDT | 148.00 | 22.10 | 26.30 | 29.30 | 0.00 | - | 1 | 11 | 44.92% |
| RSP250117C00149000 | 2024-06-24 10:57AM EDT | 149.00 | 22.90 | 18.20 | 20.30 | 0.00 | - | 4 | 0 | 24.95% |
| RSP250117C00150000 | 2024-06-26 10:06AM EDT | 150.00 | 19.15 | 17.80 | 19.70 | 0.00 | - | 1 | 0 | 25.09% |
| RSP250117C00151000 | 2024-07-02 12:57PM EDT | 151.00 | 17.33 | 16.70 | 18.60 | 0.00 | - | 4 | 11 | 23.99% |
| RSP250117C00152000 | 2024-04-30 12:18PM EDT | 152.00 | 17.85 | 16.40 | 18.30 | 0.00 | - | 1 | 3 | 24.78% |
| RSP250117C00153000 | 2024-07-02 12:41PM EDT | 153.00 | 15.85 | 14.30 | 17.00 | 0.00 | - | 4 | 0 | 23.20% |
| RSP250117C00154000 | 2024-06-12 12:53PM EDT | 154.00 | 17.10 | 14.20 | 16.30 | 0.00 | - | 1 | 0 | 23.00% |
| RSP250117C00155000 | 2024-06-28 11:47AM EDT | 155.00 | 15.94 | 13.10 | 15.50 | 0.00 | - | 1 | 0 | 22.55% |
| RSP250117C00156000 | 2024-07-02 12:41PM EDT | 156.00 | 13.30 | 12.20 | 15.60 | 0.00 | - | 2 | 0 | 24.09% |
| RSP250117C00157000 | 2024-06-05 3:26PM EDT | 157.00 | 14.44 | 12.60 | 13.60 | 0.00 | - | 1 | 12 | 20.94% |
| RSP250117C00158000 | 2024-06-07 10:15AM EDT | 158.00 | 13.60 | 12.00 | 12.70 | 0.00 | - | 35 | 0 | 20.22% |
| RSP250117C00159000 | 2024-07-02 12:16PM EDT | 159.00 | 11.13 | 11.30 | 12.00 | 0.00 | - | 1 | 0 | 19.91% |
| RSP250117C00160000 | 2024-06-27 2:52PM EDT | 160.00 | 11.28 | 10.60 | 11.20 | 0.00 | - | 1 | 0 | 19.36% |
| RSP250117C00161000 | 2024-06-28 1:17PM EDT | 161.00 | 10.90 | 9.70 | 10.50 | 0.00 | - | 1 | 0 | 18.99% |
| RSP250117C00162000 | 2024-06-26 12:06PM EDT | 162.00 | 10.10 | 9.00 | 9.80 | 0.00 | - | 11 | 0 | 18.60% |
| RSP250117C00165000 | 2024-07-02 11:57AM EDT | 165.00 | 7.22 | 6.90 | 7.70 | 0.00 | - | 1 | 729 | 17.21% |
| RSP250117C00170000 | 2024-07-03 11:00AM EDT | 170.00 | 4.70 | 4.60 | 4.90 | +0.30 | +6.82% | 8 | 0 | 15.55% |
| RSP250117C00175000 | 2024-07-03 11:40AM EDT | 175.00 | 2.68 | 2.45 | 2.85 | +0.13 | +5.10% | 17 | 0 | 14.28% |
| RSP250117C00180000 | 2024-07-01 1:21PM EDT | 180.00 | 1.45 | 1.35 | 1.60 | 0.00 | - | 2 | 276 | 13.63% |
| RSP250117C00185000 | 2024-07-03 12:55PM EDT | 185.00 | 0.75 | 0.55 | 0.90 | -0.10 | -11.76% | 8 | 0 | 13.42% |
| RSP250117C00190000 | 2024-06-25 12:12PM EDT | 190.00 | 0.60 | 0.30 | 0.60 | 0.00 | - | 1 | 0 | 13.95% |
| RSP250117C00195000 | 2024-07-01 2:54PM EDT | 195.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 1 | 1,507 | 16.04% |
| RSP250117C00200000 | 2024-05-07 11:02AM EDT | 200.00 | 0.47 | 0.25 | 0.45 | 0.00 | - | 33 | 2,393 | 16.43% |
| RSP250117C00205000 | 2024-07-02 12:20PM EDT | 205.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 0 | 20.02% |
| RSP250117C00210000 | 2024-03-08 10:34AM EDT | 210.00 | 0.48 | 0.25 | 0.70 | 0.00 | - | 1 | 2 | 21.31% |
| RSP250117C00215000 | 2023-12-18 11:04AM EDT | 215.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 26.95% |
| RSP250117C00225000 | 2024-04-03 10:18AM EDT | 225.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 10 | 12 | 30.38% |
| RSP250117C00235000 | 2023-12-19 3:02PM EDT | 235.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 32.54% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP250117P00070000 | 2024-06-07 3:51PM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 25 | 0 | 57.57% |
| RSP250117P00075000 | 2023-11-27 10:30AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| RSP250117P00080000 | 2023-10-20 11:12AM EDT | 80.00 | 0.69 | 0.25 | 0.85 | 0.00 | - | 2 | 4 | 52.59% |
| RSP250117P00090000 | 2024-05-21 3:50PM EDT | 90.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 17 | 58 | 41.50% |
| RSP250117P00095000 | 2024-01-10 10:30AM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| RSP250117P00100000 | 2023-12-15 12:51PM EDT | 100.00 | 0.80 | 0.25 | 1.05 | 0.00 | - | 5 | 3 | 43.16% |
| RSP250117P00105000 | 2023-09-28 11:31AM EDT | 105.00 | 1.91 | 2.35 | 2.65 | 0.00 | - | 3 | 3 | 50.05% |
| RSP250117P00110000 | 2024-02-06 1:16PM EDT | 110.00 | 0.91 | 0.25 | 2.00 | 0.00 | - | 1 | 22 | 42.41% |
| RSP250117P00115000 | 2024-04-19 3:01PM EDT | 115.00 | 1.10 | 0.20 | 0.85 | 0.00 | - | 1 | 10 | 31.26% |
| RSP250117P00120000 | 2024-05-22 9:30AM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 6.25% |
| RSP250117P00125000 | 2024-06-17 11:59AM EDT | 125.00 | 0.80 | 0.30 | 2.00 | 0.00 | - | 1 | 90 | 31.53% |
| RSP250117P00130000 | 2024-06-26 10:02AM EDT | 130.00 | 0.94 | 0.60 | 0.85 | 0.00 | - | 8 | 51 | 22.21% |
| RSP250117P00134000 | 2024-06-27 11:02AM EDT | 134.00 | 1.00 | 0.40 | 1.00 | 0.00 | - | 2 | 0 | 20.74% |
| RSP250117P00135000 | 2024-06-25 11:13AM EDT | 135.00 | 1.10 | 0.40 | 1.00 | 0.00 | - | 1 | 43 | 20.15% |
| RSP250117P00136000 | 2024-05-03 9:49AM EDT | 136.00 | 1.45 | 1.05 | 1.20 | 0.00 | - | 1 | 1 | 20.57% |
| RSP250117P00137000 | 2024-05-02 9:30AM EDT | 137.00 | 1.70 | 1.10 | 1.25 | 0.00 | - | 1 | 7 | 20.20% |
| RSP250117P00138000 | 2024-01-16 11:00AM EDT | 138.00 | 3.72 | 2.40 | 2.65 | 0.00 | - | 10 | 27 | 25.09% |
| RSP250117P00139000 | 2024-05-29 10:42AM EDT | 139.00 | 1.50 | 1.05 | 1.25 | 0.00 | - | 44 | 56 | 18.98% |
| RSP250117P00140000 | 2024-07-02 3:46PM EDT | 140.00 | 1.20 | 1.00 | 1.25 | 0.00 | - | 267 | 3,304 | 18.37% |
| RSP250117P00141000 | 2024-04-19 12:26PM EDT | 141.00 | 3.00 | 1.20 | 1.40 | 0.00 | - | 3 | 5 | 18.40% |
| RSP250117P00142000 | 2024-02-08 11:20AM EDT | 142.00 | 3.10 | 2.45 | 2.70 | 0.00 | - | 1 | 44 | 22.43% |
| RSP250117P00143000 | 2024-06-27 1:43PM EDT | 143.00 | 1.50 | 1.05 | 1.55 | 0.00 | - | 1 | 6 | 17.75% |
| RSP250117P00144000 | 2024-02-27 1:03PM EDT | 144.00 | 2.95 | 2.00 | 2.25 | 0.00 | - | 2 | 13 | 19.56% |
| RSP250117P00145000 | 2024-06-24 3:51PM EDT | 145.00 | 1.62 | 1.15 | 1.70 | 0.00 | - | 3 | 0 | 17.02% |
| RSP250117P00146000 | 2024-06-05 2:51PM EDT | 146.00 | 1.59 | 1.25 | 1.80 | 0.00 | - | 1 | 4 | 16.72% |
| RSP250117P00147000 | 2024-06-27 11:00AM EDT | 147.00 | 1.85 | 1.25 | 1.90 | 0.00 | - | 1 | 0 | 16.39% |
| RSP250117P00148000 | 2024-03-15 10:03AM EDT | 148.00 | 3.30 | 3.80 | 4.00 | 0.00 | - | 1 | 6 | 21.78% |
| RSP250117P00149000 | 2024-03-21 9:51AM EDT | 149.00 | 2.79 | 4.40 | 4.80 | 0.00 | - | 1 | 34 | 23.08% |
| RSP250117P00150000 | 2024-07-01 3:26PM EDT | 150.00 | 2.22 | 2.00 | 2.25 | 0.00 | - | 3 | 0 | 15.44% |
| RSP250117P00151000 | 2024-03-14 3:08PM EDT | 151.00 | 3.70 | 4.40 | 4.60 | 0.00 | - | 11 | 18 | 20.94% |
| RSP250117P00152000 | 2024-05-17 11:01AM EDT | 152.00 | 2.22 | 2.60 | 2.85 | 0.00 | - | 1 | 3 | 15.68% |
| RSP250117P00153000 | 2024-04-25 3:50PM EDT | 153.00 | 4.10 | 2.55 | 2.80 | 0.00 | - | 3 | 70 | 14.80% |
| RSP250117P00154000 | 2024-04-26 2:28PM EDT | 154.00 | 4.00 | 2.70 | 3.00 | 0.00 | - | 1 | 24 | 14.56% |
| RSP250117P00155000 | 2024-06-21 1:57PM EDT | 155.00 | 3.00 | 2.20 | 3.10 | 0.00 | - | 1 | 99 | 14.05% |
| RSP250117P00156000 | 2024-06-17 12:24PM EDT | 156.00 | 3.40 | 2.70 | 3.20 | 0.00 | - | 1 | 26 | 13.50% |
| RSP250117P00157000 | 2024-06-24 10:18AM EDT | 157.00 | 3.20 | 3.00 | 3.40 | 0.00 | - | 1 | 0 | 13.17% |
| RSP250117P00158000 | 2024-06-25 3:22PM EDT | 158.00 | 3.55 | 2.85 | 3.70 | 0.00 | - | 6 | 0 | 13.03% |
| RSP250117P00159000 | 2024-05-23 11:23AM EDT | 159.00 | 3.65 | 3.70 | 4.00 | 0.00 | - | 1 | 9 | 12.84% |
| RSP250117P00160000 | 2024-07-02 1:10PM EDT | 160.00 | 4.25 | 3.70 | 4.50 | 0.00 | - | 9 | 0 | 13.04% |
| RSP250117P00161000 | 2024-05-29 11:00AM EDT | 161.00 | 5.20 | 3.90 | 4.40 | 0.00 | - | 1 | 24 | 11.90% |
| RSP250117P00162000 | 2024-06-27 11:02AM EDT | 162.00 | 4.62 | 3.90 | 4.70 | 0.00 | - | 3 | 40 | 11.57% |
| RSP250117P00165000 | 2024-07-02 3:46PM EDT | 165.00 | 5.48 | 5.30 | 5.80 | 0.00 | - | 267 | 676 | 10.68% |
| RSP250117P00170000 | 2024-06-25 2:26PM EDT | 170.00 | 7.70 | 6.10 | 9.90 | 0.00 | - | 4 | 30 | 12.84% |
| RSP250117P00175000 | 2024-06-25 3:59PM EDT | 175.00 | 10.85 | 11.00 | 12.90 | 0.00 | - | 2 | 0 | 11.19% |
| RSP250117P00180000 | 2024-02-21 11:02AM EDT | 180.00 | 19.65 | 12.10 | 16.50 | 0.00 | - | 1 | 1 | 8.19% |
| RSP250117P00200000 | 2024-03-08 2:38PM EDT | 200.00 | 35.10 | 31.10 | 36.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSP250117P00205000 | 2024-03-25 10:31AM EDT | 205.00 | 38.50 | 41.50 | 44.10 | 0.00 | - | 1 | 0 | 28.74% |
