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
53 769,15 -1 390,12 (-2,52 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP260116C00070000 | 2024-05-23 9:36AM EDT | 70.00 | 98.00 | 94.80 | 98.80 | 0.00 | - | - | 25 | 52.54% |
| RSP260116C00075000 | 2024-06-04 2:08PM EDT | 75.00 | 91.00 | 89.00 | 94.00 | 0.00 | - | 1 | 4 | 57.42% |
| RSP260116C00080000 | 2024-05-23 9:36AM EDT | 80.00 | 89.00 | 85.50 | 90.50 | 0.00 | - | 25 | 25 | 50.02% |
| RSP260116C00090000 | 2023-11-06 10:46AM EDT | 90.00 | 55.90 | 62.30 | 66.70 | 0.00 | - | 1 | 3 | 0.00% |
| RSP260116C00100000 | 2024-07-02 3:58PM EDT | 100.00 | 68.00 | 66.00 | 71.00 | 0.00 | - | 50 | 0 | 45.03% |
| RSP260116C00115000 | 2024-03-13 12:39PM EDT | 115.00 | 58.21 | 51.50 | 56.50 | 0.00 | - | 1 | 2 | 36.74% |
| RSP260116C00125000 | 2023-11-02 9:33AM EDT | 125.00 | 26.00 | 33.50 | 38.50 | 0.00 | - | 2 | 0 | 0.00% |
| RSP260116C00130000 | 2024-07-01 9:34AM EDT | 130.00 | 43.00 | 40.00 | 45.00 | 0.00 | - | 3 | 0 | 34.10% |
| RSP260116C00134000 | 2023-12-29 3:43PM EDT | 134.00 | 35.05 | 33.30 | 35.20 | 0.00 | - | 1 | 1 | 22.03% |
| RSP260116C00135000 | 2024-01-18 1:55PM EDT | 135.00 | 29.90 | 34.90 | 36.50 | 0.00 | - | 5 | 5 | 25.47% |
| RSP260116C00136000 | 2024-02-02 3:33PM EDT | 136.00 | 33.18 | 37.30 | 39.10 | 0.00 | - | 1 | 0 | 30.66% |
| RSP260116C00138000 | 2023-10-31 3:18PM EDT | 138.00 | 17.43 | 23.00 | 28.00 | 0.00 | - | 1 | 1 | 14.00% |
| RSP260116C00140000 | 2024-06-25 1:26PM EDT | 140.00 | 35.00 | 31.60 | 36.30 | 0.00 | - | 1 | 0 | 30.08% |
| RSP260116C00142000 | 2023-10-10 1:04PM EDT | 142.00 | 20.50 | 14.00 | 18.90 | 0.00 | - | 1 | 1 | 0.00% |
| RSP260116C00143000 | 2024-03-14 10:40AM EDT | 143.00 | 33.95 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 29.28% |
| RSP260116C00144000 | 2023-11-20 3:18PM EDT | 144.00 | 19.57 | 24.00 | 28.50 | 0.00 | - | 1 | 1 | 22.15% |
| RSP260116C00145000 | 2024-06-04 11:22AM EDT | 145.00 | 31.00 | 27.50 | 32.30 | 0.00 | - | 1 | 0 | 28.49% |
| RSP260116C00146000 | 2023-11-03 12:37PM EDT | 146.00 | 15.15 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 17.35% |
| RSP260116C00147000 | 2024-07-02 12:01PM EDT | 147.00 | 27.58 | 26.50 | 30.70 | 0.00 | - | 2 | 0 | 27.82% |
| RSP260116C00148000 | 2024-01-09 4:03PM EDT | 148.00 | 23.70 | 24.20 | 25.30 | 0.00 | - | 1 | 0 | 21.08% |
| RSP260116C00149000 | 2023-10-04 2:12PM EDT | 149.00 | 14.00 | 12.00 | 17.00 | 0.00 | - | - | 1 | 9.54% |
| RSP260116C00150000 | 2024-06-21 10:25AM EDT | 150.00 | 27.20 | 24.00 | 28.50 | 0.00 | - | 1 | 0 | 27.05% |
| RSP260116C00151000 | 2024-03-19 9:36AM EDT | 151.00 | 27.97 | 23.80 | 26.40 | 0.00 | - | 1 | 2 | 24.95% |
| RSP260116C00152000 | 2023-09-21 12:59PM EDT | 152.00 | 16.30 | 9.00 | 14.00 | 0.00 | - | 1 | 1 | 8.30% |
| RSP260116C00153000 | 2023-09-18 2:15PM EDT | 153.00 | 16.87 | 11.00 | 16.00 | 0.00 | - | - | 1 | 12.36% |
| RSP260116C00154000 | 2024-03-01 10:30AM EDT | 154.00 | 24.79 | 26.50 | 31.50 | 0.00 | - | 1 | 3 | 33.73% |
| RSP260116C00155000 | 2024-04-17 11:25AM EDT | 155.00 | 22.10 | 23.50 | 28.50 | 0.00 | - | 1 | 32 | 30.43% |
| RSP260116C00156000 | 2024-04-17 2:03PM EDT | 156.00 | 21.82 | 24.30 | 28.00 | 0.00 | - | 1 | 6 | 30.40% |
| RSP260116C00157000 | 2024-06-21 11:05AM EDT | 157.00 | 22.80 | 21.00 | 22.70 | 0.00 | - | 1 | 0 | 24.18% |
| RSP260116C00158000 | 2024-06-12 3:43PM EDT | 158.00 | 20.90 | 20.30 | 22.30 | 0.00 | - | 1 | 0 | 24.30% |
| RSP260116C00159000 | 2024-06-14 12:18PM EDT | 159.00 | 19.00 | 19.50 | 21.50 | 0.00 | - | 4 | 7 | 23.90% |
| RSP260116C00160000 | 2024-06-17 3:55PM EDT | 160.00 | 20.05 | 18.10 | 20.60 | 0.00 | - | 7 | 0 | 23.36% |
| RSP260116C00162000 | 2024-07-02 11:57AM EDT | 162.00 | 18.11 | 17.60 | 19.30 | 0.00 | - | 1 | 3 | 22.90% |
| RSP260116C00165000 | 2024-07-02 11:57AM EDT | 165.00 | 16.05 | 15.80 | 16.90 | 0.00 | - | 1 | 0 | 21.58% |
| RSP260116C00170000 | 2024-06-24 1:27PM EDT | 170.00 | 14.76 | 12.80 | 14.10 | 0.00 | - | 25 | 0 | 20.68% |
| RSP260116C00175000 | 2024-06-24 1:17PM EDT | 175.00 | 12.28 | 10.20 | 11.20 | 0.00 | - | 24 | 0 | 19.37% |
| RSP260116C00180000 | 2024-07-03 9:52AM EDT | 180.00 | 8.50 | 8.00 | 8.90 | -0.40 | -4.49% | 2 | 0 | 18.50% |
| RSP260116C00185000 | 2024-06-21 1:52PM EDT | 185.00 | 7.00 | 5.90 | 6.90 | 0.00 | - | 2 | 12 | 17.68% |
| RSP260116C00190000 | 2024-07-03 9:56AM EDT | 190.00 | 4.96 | 4.30 | 5.10 | -0.49 | -8.99% | 1 | 0 | 16.76% |
| RSP260116C00195000 | 2024-03-12 11:34AM EDT | 195.00 | 6.06 | 5.10 | 5.80 | 0.00 | - | 6 | 8 | 19.30% |
| RSP260116C00200000 | 2024-06-21 10:08AM EDT | 200.00 | 3.02 | 2.05 | 3.10 | 0.00 | - | 4 | 14 | 16.28% |
| RSP260116C00205000 | 2024-06-28 10:50AM EDT | 205.00 | 1.78 | 1.00 | 2.00 | 0.00 | - | 4 | 0 | 15.27% |
| RSP260116C00210000 | 2024-04-12 1:13PM EDT | 210.00 | 2.32 | 1.95 | 2.60 | 0.00 | - | 1 | 2 | 17.68% |
| RSP260116C00225000 | 2024-06-24 9:30AM EDT | 225.00 | 1.05 | 0.15 | 0.90 | 0.00 | - | 5 | 0 | 16.07% |
| RSP260116C00230000 | 2024-04-11 11:06AM EDT | 230.00 | 1.20 | 0.55 | 1.15 | 0.00 | - | 100 | 400 | 17.81% |
| RSP260116C00235000 | 2024-03-18 12:43PM EDT | 235.00 | 1.20 | 0.35 | 0.85 | 0.00 | - | - | 1 | 17.51% |
| RSP260116C00240000 | 2024-03-21 10:17AM EDT | 240.00 | 0.75 | 0.20 | 0.75 | 0.00 | - | 15 | 16 | 17.85% |
| RSP260116C00250000 | 2024-06-25 9:30AM EDT | 250.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 1 | 0 | 17.32% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP260116P00070000 | 2024-04-03 10:42AM EDT | 70.00 | 0.40 | 0.10 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| RSP260116P00075000 | 2024-03-21 10:32AM EDT | 75.00 | 0.50 | 0.25 | 2.10 | 0.00 | - | 1 | 21 | 44.42% |
| RSP260116P00100000 | 2024-01-29 4:19PM EDT | 100.00 | 1.53 | 0.55 | 2.20 | 0.00 | - | 11 | 21 | 30.65% |
| RSP260116P00110000 | 2024-03-11 3:09PM EDT | 110.00 | 1.93 | 1.85 | 2.15 | 0.00 | - | 2 | 2 | 25.68% |
| RSP260116P00115000 | 2023-11-29 1:28PM EDT | 115.00 | 3.60 | 1.05 | 3.80 | 0.00 | - | 2 | 5 | 27.99% |
| RSP260116P00120000 | 2024-04-12 1:13PM EDT | 120.00 | 2.98 | 1.55 | 2.15 | 0.00 | - | 1 | 2 | 21.25% |
| RSP260116P00125000 | 2024-03-19 10:57AM EDT | 125.00 | 3.15 | 3.50 | 3.90 | 0.00 | - | 1 | 15 | 23.36% |
| RSP260116P00130000 | 2024-07-02 12:29PM EDT | 130.00 | 2.25 | 1.55 | 2.30 | 0.00 | - | 1 | 0 | 17.44% |
| RSP260116P00135000 | 2024-05-17 12:09PM EDT | 135.00 | 3.10 | 1.75 | 4.40 | 0.00 | - | 4 | 15 | 19.66% |
| RSP260116P00140000 | 2024-05-10 11:46AM EDT | 140.00 | 3.90 | 3.10 | 4.20 | 0.00 | - | 5 | 3,516 | 16.96% |
| RSP260116P00144000 | 2024-05-10 11:26AM EDT | 144.00 | 4.50 | 2.50 | 4.60 | 0.00 | - | 2 | 15 | 15.78% |
| RSP260116P00147000 | 2024-06-28 12:28PM EDT | 147.00 | 4.70 | 3.80 | 5.30 | 0.00 | - | 1,500 | 0 | 15.44% |
| RSP260116P00148000 | 2024-07-02 3:03PM EDT | 148.00 | 5.00 | 4.40 | 5.30 | 0.00 | - | 1 | 0 | 14.95% |
| RSP260116P00150000 | 2024-07-03 11:48AM EDT | 150.00 | 5.90 | 5.00 | 5.80 | +0.57 | +10.69% | 4 | 3,254 | 14.69% |
| RSP260116P00152000 | 2024-05-17 11:01AM EDT | 152.00 | 5.72 | 4.70 | 7.00 | 0.00 | - | 1 | 2 | 15.36% |
| RSP260116P00154000 | 2024-05-09 2:28PM EDT | 154.00 | 7.00 | 4.00 | 6.80 | 0.00 | - | 9 | 3 | 14.01% |
| RSP260116P00155000 | 2024-03-20 3:26PM EDT | 155.00 | 7.54 | 9.10 | 10.10 | 0.00 | - | 5 | 6 | 17.85% |
| RSP260116P00156000 | 2024-04-19 3:26PM EDT | 156.00 | 10.00 | 6.40 | 7.50 | 0.00 | - | 10 | 11 | 13.86% |
| RSP260116P00157000 | 2024-06-13 12:52PM EDT | 157.00 | 7.51 | 6.60 | 7.80 | 0.00 | - | 1 | 0 | 13.69% |
| RSP260116P00158000 | 2024-05-02 10:34AM EDT | 158.00 | 9.70 | 5.00 | 7.90 | 0.00 | - | 2 | 6 | 13.25% |
| RSP260116P00159000 | 2024-05-31 9:35AM EDT | 159.00 | 8.10 | 6.60 | 8.90 | 0.00 | - | 2 | 503 | 13.94% |
| RSP260116P00160000 | 2024-05-17 10:50AM EDT | 160.00 | 8.00 | 8.00 | 9.00 | 0.00 | - | 10 | 4 | 13.47% |
| RSP260116P00161000 | 2023-12-26 1:15PM EDT | 161.00 | 12.85 | 10.00 | 15.00 | 0.00 | - | - | 1 | 20.40% |
| RSP260116P00162000 | 2024-07-03 9:30AM EDT | 162.00 | 8.50 | 8.20 | 9.10 | -0.65 | -7.10% | 2 | 1,559 | 12.37% |
| RSP260116P00165000 | 2024-06-28 10:50AM EDT | 165.00 | 9.68 | 9.20 | 10.10 | 0.00 | - | 4 | 0 | 11.66% |
| RSP260116P00175000 | 2024-05-29 3:59PM EDT | 175.00 | 15.07 | 12.10 | 16.00 | 0.00 | - | 1 | 4 | 11.15% |
| RSP260116P00180000 | 2024-05-23 1:06PM EDT | 180.00 | 16.39 | 16.00 | 19.00 | 0.00 | - | 1 | 1 | 10.06% |
