La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0745 +0,0036 (+0,33 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 562,13 +814,60 (+1,44 %)
SPDR Portfolio S&P 500 ETF (SPLG)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240719C00049000 | 2024-06-25 3:58PM EDT | 49.00 | 15.20 | 14.40 | 15.90 | 0.00 | - | 5 | 0 | 66.21% |
| SPLG240719C00050000 | 2024-06-13 3:26PM EDT | 50.00 | 13.85 | 13.40 | 14.90 | 0.00 | - | 3 | 3 | 62.01% |
| SPLG240719C00051000 | 2024-06-13 3:35PM EDT | 51.00 | 13.02 | 12.40 | 13.90 | 0.00 | - | 3 | 3 | 57.81% |
| SPLG240719C00053000 | 2024-06-14 3:08PM EDT | 53.00 | 11.07 | 10.40 | 11.90 | 0.00 | - | 4 | 4 | 80.18% |
| SPLG240719C00055000 | 2024-06-17 3:30PM EDT | 55.00 | 9.58 | 8.40 | 9.90 | 0.00 | - | - | 1 | 69.14% |
| SPLG240719C00056000 | 2024-06-05 11:58AM EDT | 56.00 | 6.75 | 7.40 | 8.90 | 0.00 | - | - | 1 | 63.62% |
| SPLG240719C00057000 | 2024-06-26 11:43AM EDT | 57.00 | 7.24 | 6.40 | 7.90 | 0.00 | - | 2 | 5 | 58.11% |
| SPLG240719C00058000 | 2024-06-13 3:31PM EDT | 58.00 | 6.30 | 5.20 | 6.90 | 0.00 | - | 7 | 7 | 52.54% |
| SPLG240719C00059000 | 2024-06-14 3:29PM EDT | 59.00 | 4.96 | 3.90 | 6.20 | 0.00 | - | 1 | 2 | 53.61% |
| SPLG240719C00060000 | 2024-06-26 12:07PM EDT | 60.00 | 4.60 | 3.50 | 5.00 | 0.00 | - | 8 | 17 | 43.36% |
| SPLG240719C00061000 | 2024-06-26 3:52PM EDT | 61.00 | 3.20 | 3.00 | 4.00 | 0.00 | - | 1 | 24 | 37.35% |
| SPLG240719C00062000 | 2024-06-28 12:55PM EDT | 62.00 | 2.71 | 1.90 | 2.60 | -0.19 | -6.55% | 1 | 51 | 23.37% |
| SPLG240719C00063000 | 2024-06-28 3:02PM EDT | 63.00 | 1.50 | 1.00 | 1.95 | -0.23 | -13.29% | 46 | 418 | 23.49% |
| SPLG240719C00064000 | 2024-06-28 3:59PM EDT | 64.00 | 0.70 | 0.65 | 0.75 | -0.15 | -17.65% | 35 | 203 | 12.55% |
| SPLG240719C00065000 | 2024-06-28 3:34PM EDT | 65.00 | 0.22 | 0.20 | 0.30 | -0.23 | -51.11% | 73 | 257 | 11.43% |
| SPLG240719C00066000 | 2024-06-28 3:59PM EDT | 66.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 10 | 84 | 11.18% |
| SPLG240719C00067000 | 2024-06-28 9:49AM EDT | 67.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 42 | 14.84% |
| SPLG240719C00068000 | 2024-06-18 10:59AM EDT | 68.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 16 | 30.08% |
| SPLG240719C00070000 | 2024-06-24 2:02PM EDT | 70.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 39.60% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240719P00049000 | 2024-05-24 2:55PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 60 | 55.08% |
| SPLG240719P00050000 | 2024-05-28 9:36AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 82 | 75.88% |
| SPLG240719P00051000 | 2024-05-23 11:22AM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 53.71% |
| SPLG240719P00054000 | 2024-06-05 10:48AM EDT | 54.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 51.27% |
| SPLG240719P00055000 | 2024-06-10 10:27AM EDT | 55.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 58.50% |
| SPLG240719P00056000 | 2024-06-11 3:40PM EDT | 56.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 14 | 53.52% |
| SPLG240719P00057000 | 2024-06-24 10:10AM EDT | 57.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 48.54% |
| SPLG240719P00058000 | 2024-06-24 2:18PM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,650 | 23.63% |
| SPLG240719P00059000 | 2024-06-28 3:13PM EDT | 59.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 24 | 20.12% |
| SPLG240719P00060000 | 2024-06-28 9:50AM EDT | 60.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 3 | 104 | 19.43% |
| SPLG240719P00061000 | 2024-06-25 1:00PM EDT | 61.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 43 | 113 | 15.58% |
| SPLG240719P00062000 | 2024-06-28 12:39PM EDT | 62.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 9 | 130 | 14.45% |
| SPLG240719P00063000 | 2024-06-28 3:31PM EDT | 63.00 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 7 | 107 | 11.60% |
| SPLG240719P00064000 | 2024-06-28 3:53PM EDT | 64.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 38 | 165 | 10.04% |
| SPLG240719P00065000 | 2024-06-28 12:48PM EDT | 65.00 | 0.90 | 1.10 | 2.10 | -0.20 | -18.18% | 3 | 30 | 25.73% |
| SPLG240719P00066000 | 2024-06-28 10:08AM EDT | 66.00 | 1.37 | 1.10 | 2.75 | -0.63 | -31.50% | 2 | 6 | 25.54% |
| SPLG240719P00067000 | 2024-06-28 3:33PM EDT | 67.00 | 3.01 | 2.30 | 4.60 | +0.42 | +16.22% | 9 | 20 | 46.68% |
| SPLG240719P00071000 | 2024-06-28 10:18AM EDT | 71.00 | 6.32 | 6.30 | 8.10 | +6.32 | - | 1 | 0 | 56.54% |
