La bourse ferme dans 5 h 35 min
CAC 40
7 986,88 -70,92 (-0,88 %) Euro Stoxx 50
4 994,64 -35,71 (-0,71 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0859 -0,0001 (-0,01 %) Gold future
2 344,20 -12,30 (-0,52 %) Bitcoin EUR
62 467,61 -487,69 (-0,77 %)
Invesco S&P 500 High Beta ETF (SPHB)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHB240621C00070000 | 2023-12-14 12:51PM EDT | 70.00 | 13.52 | 10.50 | 14.80 | 0.00 | - | - | 1 | 51.95% |
| SPHB240621C00077000 | 2024-04-12 10:36AM EDT | 77.00 | 8.60 | 6.90 | 8.10 | 0.00 | - | 13 | 32 | 36.91% |
| SPHB240621C00080000 | 2024-05-20 12:29PM EDT | 80.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPHB240621C00081000 | 2023-12-15 2:27PM EDT | 81.00 | 6.57 | 2.80 | 6.70 | 0.00 | - | 1 | 10 | 56.67% |
| SPHB240621C00082000 | 2024-02-22 3:14PM EDT | 82.00 | 5.60 | 5.80 | 9.50 | 0.00 | - | 50 | 31 | 74.85% |
| SPHB240621C00085000 | 2024-05-21 10:02AM EDT | 85.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPHB240621C00088000 | 2024-03-15 3:46PM EDT | 88.00 | 2.10 | 0.55 | 5.00 | 0.00 | - | - | 15 | 75.32% |
| SPHB240621C00089000 | 2024-03-25 10:01AM EDT | 89.00 | 2.90 | 0.40 | 4.50 | 0.00 | - | 1 | 1 | 73.76% |
| SPHB240621C00090000 | 2024-03-22 10:54AM EDT | 90.00 | 2.10 | 0.05 | 5.00 | 0.00 | - | 2 | 6 | 53.91% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPHB240621P00058000 | 2024-02-26 2:21PM EDT | 58.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 151.86% |
| SPHB240621P00060000 | 2024-02-22 1:25PM EDT | 60.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 141.99% |
| SPHB240621P00062000 | 2023-12-05 12:44PM EDT | 62.00 | 1.53 | 0.05 | 3.30 | 0.00 | - | 5 | 0 | 116.46% |
| SPHB240621P00065000 | 2024-03-05 3:18PM EDT | 65.00 | 0.50 | 0.05 | 2.00 | 0.00 | - | 1 | 24 | 88.28% |
| SPHB240621P00067000 | 2023-11-29 12:46PM EDT | 67.00 | 2.44 | 0.70 | 2.25 | 0.00 | - | 9 | 3 | 90.87% |
| SPHB240621P00068000 | 2023-11-30 12:41PM EDT | 68.00 | 2.83 | 0.75 | 2.50 | 0.00 | - | 7 | 0 | 89.89% |
| SPHB240621P00069000 | 2024-04-29 11:26AM EDT | 69.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPHB240621P00070000 | 2024-04-29 11:26AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPHB240621P00072000 | 2024-02-02 1:46PM EDT | 72.00 | 1.29 | 0.35 | 1.20 | 0.00 | - | 1 | 5 | 56.49% |
| SPHB240621P00074000 | 2024-05-20 12:10PM EDT | 74.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPHB240621P00075000 | 2024-02-16 11:25AM EDT | 75.00 | 1.77 | 0.00 | 3.00 | 0.00 | - | 3 | 0 | 59.18% |
| SPHB240621P00076000 | 2024-02-22 1:12PM EDT | 76.00 | 1.64 | 0.15 | 5.00 | 0.00 | - | 5 | 5 | 71.44% |
| SPHB240621P00077000 | 2024-02-22 1:25PM EDT | 77.00 | 1.80 | 0.75 | 5.00 | 0.00 | - | 2 | 0 | 71.07% |
| SPHB240621P00079000 | 2024-05-20 12:06PM EDT | 79.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPHB240621P00080000 | 2024-04-19 2:17PM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| SPHB240621P00082000 | 2024-03-27 1:16PM EDT | 82.00 | 1.75 | 1.35 | 5.00 | 0.00 | - | 1 | 39 | 50.32% |
| SPHB240621P00083000 | 2024-03-18 3:20PM EDT | 83.00 | 3.30 | 3.20 | 6.50 | 0.00 | - | - | 2 | 64.72% |
| SPHB240621P00085000 | 2024-05-13 2:00PM EDT | 85.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPHB240621P00087000 | 2024-04-01 9:39AM EDT | 87.00 | 3.10 | 5.30 | 9.00 | 0.00 | - | - | 88 | 65.94% |
