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
53 898,91 -1 357,09 (-2,46 %)
SPDR Portfolio S&P 500 ETF (SPLG)
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’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 | 15.20 | 16.70 | 0.00 | - | 5 | 0 | 70.31% |
| SPLG240719C00050000 | 2024-06-13 3:26PM EDT | 50.00 | 13.85 | 14.20 | 15.70 | 0.00 | - | 3 | 0 | 65.82% |
| SPLG240719C00051000 | 2024-06-13 3:35PM EDT | 51.00 | 13.02 | 13.20 | 14.70 | 0.00 | - | 3 | 0 | 61.52% |
| SPLG240719C00053000 | 2024-07-02 1:03PM EDT | 53.00 | 11.36 | 11.20 | 12.70 | 0.00 | - | 1 | 4 | 53.13% |
| SPLG240719C00055000 | 2024-07-02 1:06PM EDT | 55.00 | 9.45 | 9.20 | 10.70 | 0.00 | - | 1 | 0 | 79.44% |
| SPLG240719C00056000 | 2024-07-02 3:47PM EDT | 56.00 | 8.60 | 8.20 | 9.70 | 0.00 | - | 1 | 0 | 73.49% |
| SPLG240719C00057000 | 2024-06-26 11:43AM EDT | 57.00 | 7.24 | 7.20 | 8.70 | 0.00 | - | 2 | 0 | 67.48% |
| SPLG240719C00058000 | 2024-06-13 3:31PM EDT | 58.00 | 6.30 | 6.20 | 7.70 | 0.00 | - | 7 | 0 | 61.52% |
| SPLG240719C00059000 | 2024-06-14 3:29PM EDT | 59.00 | 4.96 | 4.40 | 7.60 | 0.00 | - | 1 | 0 | 77.59% |
| SPLG240719C00060000 | 2024-06-26 12:07PM EDT | 60.00 | 4.60 | 3.90 | 5.20 | 0.00 | - | 8 | 17 | 35.06% |
| SPLG240719C00061000 | 2024-07-01 9:40AM EDT | 61.00 | 3.50 | 3.50 | 5.50 | 0.00 | - | 1 | 0 | 61.08% |
| SPLG240719C00062000 | 2024-07-01 1:35PM EDT | 62.00 | 2.20 | 2.75 | 4.20 | 0.00 | - | 1 | 50 | 47.51% |
| SPLG240719C00063000 | 2024-07-02 2:12PM EDT | 63.00 | 1.70 | 1.95 | 2.30 | 0.00 | - | 1 | 0 | 21.29% |
| SPLG240719C00064000 | 2024-07-03 12:55PM EDT | 64.00 | 1.15 | 1.15 | 1.25 | +0.35 | +43.75% | 6 | 0 | 13.77% |
| SPLG240719C00065000 | 2024-07-03 12:55PM EDT | 65.00 | 0.50 | 0.45 | 0.55 | +0.15 | +42.86% | 26 | 262 | 11.38% |
| SPLG240719C00066000 | 2024-07-03 12:13PM EDT | 66.00 | 0.10 | 0.10 | 0.15 | +0.02 | +25.00% | 13 | 0 | 9.86% |
| SPLG240719C00067000 | 2024-07-03 11:00AM EDT | 67.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 0 | 10.74% |
| SPLG240719C00068000 | 2024-06-18 10:59AM EDT | 68.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 0 | 28.91% |
| SPLG240719C00070000 | 2024-06-24 2:02PM EDT | 70.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 39.84% |
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 | 64.06% |
| SPLG240719P00050000 | 2024-05-28 9:36AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 82 | 88.09% |
| SPLG240719P00051000 | 2024-05-23 11:22AM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 55.86% |
| SPLG240719P00054000 | 2024-06-05 10:48AM EDT | 54.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 60.64% |
| SPLG240719P00055000 | 2024-06-10 10:27AM EDT | 55.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 57.13% |
| SPLG240719P00056000 | 2024-06-11 3:40PM EDT | 56.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 0 | 52.34% |
| SPLG240719P00057000 | 2024-06-24 10:10AM EDT | 57.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 58.20% |
| SPLG240719P00058000 | 2024-06-24 2:18PM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 29.30% |
| SPLG240719P00059000 | 2024-06-28 3:13PM EDT | 59.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 25.39% |
| SPLG240719P00060000 | 2024-07-02 9:54AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 25.10% |
| SPLG240719P00061000 | 2024-07-03 12:47PM EDT | 61.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 9 | 0 | 20.90% |
| SPLG240719P00062000 | 2024-07-03 9:30AM EDT | 62.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 1 | 136 | 16.60% |
| SPLG240719P00063000 | 2024-07-03 12:43PM EDT | 63.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 19 | 0 | 13.77% |
| SPLG240719P00064000 | 2024-07-03 12:28PM EDT | 64.00 | 0.22 | 0.20 | 0.25 | -0.08 | -26.67% | 11 | 212 | 10.79% |
| SPLG240719P00065000 | 2024-07-03 11:27AM EDT | 65.00 | 0.55 | 0.45 | 0.55 | -0.15 | -21.43% | 3 | 0 | 8.79% |
| SPLG240719P00066000 | 2024-06-28 10:08AM EDT | 66.00 | 1.37 | 0.95 | 2.60 | 0.00 | - | 2 | 6 | 36.21% |
| SPLG240719P00067000 | 2024-07-01 10:08AM EDT | 67.00 | 2.80 | 1.35 | 2.90 | 0.00 | - | 20 | 0 | 29.22% |
| SPLG240719P00071000 | 2024-06-28 10:18AM EDT | 71.00 | 6.32 | 5.40 | 6.90 | 0.00 | - | 1 | 0 | 50.00% |
