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
53 949,75 -1 354,70 (-2,45 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240816C00052000 | 2024-06-25 3:58PM EDT | 52.00 | 12.49 | 12.40 | 14.00 | 0.00 | - | - | 0 | 65.16% |
| SPLG240816C00057000 | 2024-06-26 1:17PM EDT | 57.00 | 8.20 | 7.50 | 9.00 | 0.00 | - | - | 0 | 45.87% |
| SPLG240816C00061000 | 2024-07-03 12:29PM EDT | 61.00 | 4.26 | 2.85 | 5.70 | +0.16 | +3.90% | 1 | 0 | 39.38% |
| SPLG240816C00062000 | 2024-07-03 12:33PM EDT | 62.00 | 3.45 | 3.30 | 3.80 | +0.53 | +18.15% | 3 | 12 | 23.49% |
| SPLG240816C00064000 | 2024-07-03 12:26PM EDT | 64.00 | 1.75 | 1.70 | 1.85 | +0.28 | +19.05% | 5 | 45 | 15.43% |
| SPLG240816C00065000 | 2024-07-03 12:51PM EDT | 65.00 | 1.06 | 1.05 | 1.15 | +0.23 | +27.71% | 9 | 0 | 13.55% |
| SPLG240816C00066000 | 2024-07-03 12:54PM EDT | 66.00 | 0.55 | 0.50 | 0.60 | +0.15 | +37.50% | 4 | 0 | 11.87% |
| SPLG240816C00067000 | 2024-07-02 2:38PM EDT | 67.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 3 | 0 | 11.35% |
| SPLG240816C00068000 | 2024-07-03 11:00AM EDT | 68.00 | 0.07 | 0.05 | 0.15 | -0.04 | -36.36% | 1 | 0 | 11.43% |
| SPLG240816C00069000 | 2024-06-24 12:16PM EDT | 69.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 0 | 21.95% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240816P00052000 | 2024-07-02 12:17PM EDT | 52.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 35.25% |
| SPLG240816P00059000 | 2024-06-27 2:14PM EDT | 59.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | - | 3 | 20.85% |
| SPLG240816P00060000 | 2024-07-02 1:07PM EDT | 60.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 8 | 11 | 18.02% |
| SPLG240816P00061000 | 2024-07-03 12:14PM EDT | 61.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 3,599 | 0 | 15.19% |
| SPLG240816P00062000 | 2024-07-03 12:37PM EDT | 62.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 5 | 19 | 14.11% |
| SPLG240816P00063000 | 2024-07-03 11:22AM EDT | 63.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 10 | 0 | 12.26% |
| SPLG240816P00064000 | 2024-07-03 12:23PM EDT | 64.00 | 0.54 | 0.50 | 0.60 | -0.21 | -28.00% | 12 | 0 | 10.87% |
| SPLG240816P00065000 | 2024-07-03 9:30AM EDT | 65.00 | 0.93 | 0.80 | 0.90 | -0.29 | -23.77% | 8 | 0 | 9.21% |
| SPLG240816P00066000 | 2024-06-28 3:31PM EDT | 66.00 | 2.00 | 1.15 | 2.35 | 0.00 | - | 1 | 0 | 18.99% |
