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
53 809,52 -1 409,69 (-2,55 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240920C00027000 | 2024-07-01 1:34PM EDT | 27.00 | 37.20 | 37.40 | 39.00 | 0.00 | - | 1 | 0 | 108.20% |
| SPLG240920C00029000 | 2024-01-24 3:24PM EDT | 29.00 | 28.80 | 30.20 | 32.40 | 0.00 | - | 7 | 10 | 0.00% |
| SPLG240920C00030000 | 2024-06-03 3:28PM EDT | 30.00 | 32.00 | 34.40 | 36.00 | 0.00 | - | 1 | 0 | 96.48% |
| SPLG240920C00032000 | 2024-01-03 3:10PM EDT | 32.00 | 24.30 | 24.80 | 28.70 | 0.00 | - | - | 1 | 0.00% |
| SPLG240920C00033000 | 2024-01-03 3:14PM EDT | 33.00 | 23.20 | 24.30 | 27.80 | 0.00 | - | - | 2 | 0.00% |
| SPLG240920C00035000 | 2024-06-05 2:02PM EDT | 35.00 | 27.85 | 29.50 | 31.10 | 0.00 | - | 4 | 1 | 83.59% |
| SPLG240920C00036000 | 2024-05-01 12:49PM EDT | 36.00 | 23.85 | 24.80 | 27.90 | 0.00 | - | 3 | 10 | 0.00% |
| SPLG240920C00038000 | 2024-06-05 2:02PM EDT | 38.00 | 24.84 | 26.50 | 28.10 | 0.00 | - | - | 0 | 74.02% |
| SPLG240920C00043000 | 2024-04-22 2:32PM EDT | 43.00 | 16.92 | 18.10 | 21.00 | 0.00 | - | - | 2 | 0.00% |
| SPLG240920C00044000 | 2024-06-24 10:30AM EDT | 44.00 | 20.86 | 20.60 | 22.20 | 0.00 | - | 1 | 0 | 59.57% |
| SPLG240920C00047000 | 2024-05-01 3:48PM EDT | 47.00 | 13.43 | 13.60 | 17.60 | 0.00 | - | - | 5 | 0.00% |
| SPLG240920C00048000 | 2024-05-01 3:53PM EDT | 48.00 | 12.34 | 12.60 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| SPLG240920C00049000 | 2024-05-23 9:30AM EDT | 49.00 | 13.98 | 14.20 | 16.70 | 0.00 | - | 1 | 1 | 52.22% |
| SPLG240920C00050000 | 2024-06-24 12:28PM EDT | 50.00 | 14.97 | 14.70 | 16.30 | 0.00 | - | 1 | 0 | 59.16% |
| SPLG240920C00051000 | 2024-06-11 2:47PM EDT | 51.00 | 12.52 | 13.70 | 15.30 | 0.00 | - | 1 | 0 | 56.06% |
| SPLG240920C00052000 | 2024-06-25 1:42PM EDT | 52.00 | 12.90 | 12.70 | 14.30 | 0.00 | - | 3 | 55 | 52.98% |
| SPLG240920C00053000 | 2024-05-01 2:44PM EDT | 53.00 | 7.75 | 7.80 | 11.20 | 0.00 | - | 1 | 13 | 0.00% |
| SPLG240920C00054000 | 2024-06-21 10:57AM EDT | 54.00 | 10.80 | 10.80 | 12.40 | 0.00 | - | 1 | 0 | 48.17% |
| SPLG240920C00055000 | 2024-07-03 10:17AM EDT | 55.00 | 10.35 | 9.80 | 11.40 | +0.20 | +1.97% | 1 | 20 | 45.09% |
| SPLG240920C00056000 | 2024-06-13 10:05AM EDT | 56.00 | 8.65 | 8.00 | 10.40 | 0.00 | - | 3 | 0 | 42.04% |
| SPLG240920C00057000 | 2024-06-12 11:33AM EDT | 57.00 | 7.60 | 7.90 | 9.40 | 0.00 | - | 2 | 0 | 38.99% |
| SPLG240920C00058000 | 2024-06-21 10:03AM EDT | 58.00 | 7.15 | 6.90 | 8.50 | 0.00 | - | 1 | 0 | 37.01% |
| SPLG240920C00059000 | 2024-06-24 10:21AM EDT | 59.00 | 6.28 | 6.00 | 7.20 | 0.00 | - | 1 | 0 | 30.66% |
| SPLG240920C00060000 | 2024-06-24 12:04PM EDT | 60.00 | 5.70 | 4.80 | 6.00 | 0.00 | - | 5 | 71 | 25.54% |
| SPLG240920C00061000 | 2024-07-03 12:55PM EDT | 61.00 | 4.90 | 4.50 | 5.30 | +0.42 | +9.38% | 2 | 0 | 25.54% |
| SPLG240920C00062000 | 2024-06-26 12:44PM EDT | 62.00 | 3.50 | 2.45 | 4.20 | 0.00 | - | 1 | 104 | 21.36% |
| SPLG240920C00063000 | 2024-07-02 12:57PM EDT | 63.00 | 2.68 | 3.00 | 3.20 | 0.00 | - | 1 | 0 | 18.06% |
| SPLG240920C00064000 | 2024-06-28 12:30PM EDT | 64.00 | 2.10 | 2.30 | 2.45 | 0.00 | - | 3 | 118 | 16.65% |
| SPLG240920C00065000 | 2024-07-03 10:51AM EDT | 65.00 | 1.55 | 1.50 | 1.75 | +0.18 | +13.14% | 1 | 122 | 15.09% |
| SPLG240920C00066000 | 2024-07-03 12:56PM EDT | 66.00 | 1.08 | 1.05 | 1.15 | +0.18 | +20.00% | 4 | 78 | 13.65% |
| SPLG240920C00067000 | 2024-07-02 3:29PM EDT | 67.00 | 0.48 | 0.60 | 0.70 | 0.00 | - | 14 | 0 | 12.57% |
| SPLG240920C00068000 | 2024-06-28 2:22PM EDT | 68.00 | 0.26 | 0.25 | 0.40 | 0.00 | - | 1 | 0 | 11.89% |
| SPLG240920C00069000 | 2024-06-24 2:32PM EDT | 69.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 0 | 11.18% |
| SPLG240920C00070000 | 2024-06-20 10:21AM EDT | 70.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 0 | 12.01% |
| SPLG240920C00071000 | 2024-06-21 3:20PM EDT | 71.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 13.67% |
| SPLG240920C00074000 | 2024-05-20 10:56AM EDT | 74.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 28.20% |
| SPLG240920C00075000 | 2023-12-04 11:03AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 30.01% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240920P00027000 | 2024-03-27 3:02PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 110.25% |
| SPLG240920P00029000 | 2024-01-10 10:30AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPLG240920P00038000 | 2024-06-05 10:22AM EDT | 38.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 1 | 69.53% |
| SPLG240920P00040000 | 2024-05-28 9:36AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 71 | 25.00% |
| SPLG240920P00044000 | 2024-05-06 2:53PM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 54.74% |
| SPLG240920P00045000 | 2024-06-25 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 57.08% |
| SPLG240920P00046000 | 2024-06-25 2:14PM EDT | 46.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 53.03% |
| SPLG240920P00047000 | 2024-06-25 10:51AM EDT | 47.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 10 | 53.96% |
| SPLG240920P00048000 | 2024-03-28 9:31AM EDT | 48.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 23 | 40.67% |
| SPLG240920P00049000 | 2024-07-03 11:42AM EDT | 49.00 | 0.10 | 0.00 | 0.20 | -0.03 | -23.08% | 1 | 22 | 36.62% |
| SPLG240920P00050000 | 2024-06-24 10:06AM EDT | 50.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 57 | 37.60% |
| SPLG240920P00051000 | 2024-05-21 12:22PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| SPLG240920P00052000 | 2024-05-31 10:50AM EDT | 52.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 42.36% |
| SPLG240920P00053000 | 2024-06-24 10:05AM EDT | 53.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 28.03% |
| SPLG240920P00054000 | 2024-06-28 3:49PM EDT | 54.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 37.04% |
| SPLG240920P00055000 | 2024-07-02 10:44AM EDT | 55.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 23.83% |
| SPLG240920P00056000 | 2024-06-28 9:35AM EDT | 56.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 0 | 27.83% |
| SPLG240920P00057000 | 2024-06-24 1:44PM EDT | 57.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 19.73% |
| SPLG240920P00058000 | 2024-07-02 9:53AM EDT | 58.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 18.70% |
| SPLG240920P00059000 | 2024-07-03 12:13PM EDT | 59.00 | 0.20 | 0.20 | 0.30 | -0.15 | -42.86% | 1 | 0 | 17.43% |
| SPLG240920P00060000 | 2024-07-02 10:57AM EDT | 60.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 3 | 0 | 15.94% |
| SPLG240920P00061000 | 2024-07-03 9:31AM EDT | 61.00 | 0.35 | 0.30 | 0.40 | -0.16 | -31.37% | 7 | 47 | 14.26% |
| SPLG240920P00062000 | 2024-07-03 12:57PM EDT | 62.00 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 1 | 610 | 12.93% |
| SPLG240920P00063000 | 2024-07-01 11:37AM EDT | 63.00 | 0.88 | 0.55 | 0.70 | 0.00 | - | 5 | 0 | 12.17% |
| SPLG240920P00064000 | 2024-07-01 3:22PM EDT | 64.00 | 1.12 | 0.80 | 0.90 | 0.00 | - | 2 | 13 | 10.74% |
| SPLG240920P00065000 | 2024-07-02 2:59PM EDT | 65.00 | 1.27 | 1.10 | 1.20 | 0.00 | - | 1 | 0 | 9.38% |
| SPLG240920P00067000 | 2024-06-12 10:34AM EDT | 67.00 | 2.97 | 1.70 | 2.75 | 0.00 | - | - | 1 | 11.72% |
| SPLG240920P00075000 | 2024-03-01 1:33PM EDT | 75.00 | 14.93 | 12.30 | 14.70 | 0.00 | - | 2 | 0 | 56.86% |
