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
53 757,88 -1 436,86 (-2,60 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG241220C00030000 | 2024-07-03 10:14AM EDT | 30.00 | 35.00 | 33.80 | 36.50 | +0.05 | +0.14% | 5 | 9 | 63.77% |
| SPLG241220C00035000 | 2024-05-01 12:49PM EDT | 35.00 | 24.35 | 25.20 | 29.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPLG241220C00038000 | 2024-06-21 11:52AM EDT | 38.00 | 27.25 | 26.00 | 29.50 | 0.00 | - | 1 | 2 | 59.77% |
| SPLG241220C00039000 | 2024-04-02 11:40AM EDT | 39.00 | 23.20 | 19.30 | 23.20 | 0.00 | - | 1 | 36 | 0.00% |
| SPLG241220C00040000 | 2024-04-23 2:48PM EDT | 40.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLG241220C00045000 | 2024-06-11 3:49PM EDT | 45.00 | 18.90 | 19.90 | 22.10 | 0.00 | - | 2 | 2 | 60.16% |
| SPLG241220C00047000 | 2024-05-06 10:37AM EDT | 47.00 | 14.73 | 15.10 | 18.30 | 0.00 | - | 1 | 44 | 33.25% |
| SPLG241220C00048000 | 2024-05-22 10:00AM EDT | 48.00 | 15.35 | 15.10 | 19.00 | 0.00 | - | 2 | 4 | 51.76% |
| SPLG241220C00049000 | 2024-03-06 1:09PM EDT | 49.00 | 12.66 | 11.80 | 16.50 | 0.00 | - | 1 | 2 | 32.89% |
| SPLG241220C00050000 | 2024-04-19 12:40PM EDT | 50.00 | 9.95 | 11.70 | 15.10 | 0.00 | - | 1 | 6 | 24.37% |
| SPLG241220C00051000 | 2024-06-20 3:25PM EDT | 51.00 | 14.50 | 14.20 | 16.10 | 0.00 | - | 1 | 0 | 45.57% |
| SPLG241220C00052000 | 2024-04-17 3:47PM EDT | 52.00 | 9.38 | 10.20 | 13.20 | 0.00 | - | 1 | 5 | 23.17% |
| SPLG241220C00053000 | 2024-07-03 10:52AM EDT | 53.00 | 12.90 | 11.10 | 14.90 | +0.23 | +1.82% | 2 | 13 | 47.29% |
| SPLG241220C00054000 | 2024-06-28 11:51AM EDT | 54.00 | 11.93 | 11.60 | 13.20 | 0.00 | - | 6 | 0 | 39.43% |
| SPLG241220C00055000 | 2024-06-26 10:28AM EDT | 55.00 | 10.65 | 11.00 | 12.40 | 0.00 | - | 4 | 0 | 38.65% |
| SPLG241220C00056000 | 2024-06-25 3:57PM EDT | 56.00 | 9.51 | 8.40 | 12.00 | 0.00 | - | 1 | 9 | 40.63% |
| SPLG241220C00057000 | 2024-06-27 10:30AM EDT | 57.00 | 9.10 | 8.70 | 11.70 | 0.00 | - | 1 | 38 | 42.92% |
| SPLG241220C00058000 | 2024-06-28 10:49AM EDT | 58.00 | 8.84 | 7.80 | 10.50 | 0.00 | - | 1 | 0 | 39.03% |
| SPLG241220C00059000 | 2024-06-20 2:17PM EDT | 59.00 | 6.78 | 6.90 | 9.30 | 0.00 | - | 1 | 0 | 35.17% |
| SPLG241220C00060000 | 2024-07-03 12:33PM EDT | 60.00 | 6.80 | 6.10 | 8.70 | +0.40 | +6.25% | 21 | 0 | 35.14% |
| SPLG241220C00061000 | 2024-06-21 10:03AM EDT | 61.00 | 5.61 | 4.00 | 7.90 | 0.00 | - | 1 | 0 | 33.73% |
| SPLG241220C00062000 | 2024-06-24 10:00AM EDT | 62.00 | 4.99 | 4.90 | 5.50 | 0.00 | - | 2 | 0 | 22.62% |
| SPLG241220C00063000 | 2024-07-03 9:30AM EDT | 63.00 | 4.10 | 4.30 | 4.60 | +0.26 | +6.77% | 5 | 0 | 20.66% |
| SPLG241220C00064000 | 2024-07-03 12:37PM EDT | 64.00 | 3.70 | 3.60 | 3.80 | +0.46 | +14.20% | 25 | 42 | 19.12% |
| SPLG241220C00065000 | 2024-07-02 2:16PM EDT | 65.00 | 2.67 | 2.80 | 3.10 | 0.00 | - | 7 | 0 | 17.93% |
| SPLG241220C00066000 | 2024-07-03 12:50PM EDT | 66.00 | 2.25 | 2.30 | 2.50 | +0.11 | +5.14% | 1 | 46 | 17.04% |
| SPLG241220C00067000 | 2024-07-03 12:07PM EDT | 67.00 | 1.72 | 1.65 | 1.90 | +0.27 | +18.62% | 2 | 51 | 15.84% |
| SPLG241220C00068000 | 2024-07-03 9:30AM EDT | 68.00 | 1.50 | 1.25 | 1.40 | +0.35 | +30.43% | 1 | 0 | 14.83% |
| SPLG241220C00069000 | 2024-07-03 9:30AM EDT | 69.00 | 0.83 | 0.85 | 1.00 | +0.08 | +10.67% | 1 | 23 | 14.01% |
| SPLG241220C00070000 | 2024-07-02 1:56PM EDT | 70.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 2 | 0 | 13.42% |
| SPLG241220C00071000 | 2024-07-02 11:30AM EDT | 71.00 | 0.32 | 0.35 | 0.50 | 0.00 | - | 5 | 113 | 13.15% |
| SPLG241220C00075000 | 2024-06-05 10:47AM EDT | 75.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 5 | 6 | 20.46% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG241220P00035000 | 2024-05-16 11:07AM EDT | 35.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 50 | 52 | 55.91% |
| SPLG241220P00039000 | 2024-04-19 9:38AM EDT | 39.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 54.93% |
| SPLG241220P00041000 | 2024-04-30 11:28AM EDT | 41.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 21 | 55 | 37.79% |
| SPLG241220P00042000 | 2024-06-18 10:21AM EDT | 42.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 48.36% |
| SPLG241220P00043000 | 2024-06-18 10:22AM EDT | 43.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 46.27% |
| SPLG241220P00044000 | 2024-06-18 10:22AM EDT | 44.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 44.21% |
| SPLG241220P00045000 | 2024-06-18 10:22AM EDT | 45.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 26 | 42.19% |
| SPLG241220P00046000 | 2024-06-18 10:22AM EDT | 46.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 0 | 34.28% |
| SPLG241220P00047000 | 2024-04-16 1:45PM EDT | 47.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 38.26% |
| SPLG241220P00048000 | 2024-05-15 9:35AM EDT | 48.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 32.57% |
| SPLG241220P00049000 | 2024-06-03 9:49AM EDT | 49.00 | 0.29 | 0.10 | 0.50 | 0.00 | - | 4 | 0 | 30.81% |
| SPLG241220P00050000 | 2024-07-02 3:58PM EDT | 50.00 | 0.21 | 0.10 | 0.50 | 0.00 | - | 1 | 72 | 29.08% |
| SPLG241220P00051000 | 2024-06-10 2:18PM EDT | 51.00 | 0.26 | 0.10 | 0.50 | 0.00 | - | 1 | 0 | 27.34% |
| SPLG241220P00052000 | 2024-06-24 11:36AM EDT | 52.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 0 | 23.39% |
| SPLG241220P00053000 | 2024-07-01 9:30AM EDT | 53.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 21.80% |
| SPLG241220P00054000 | 2024-06-25 1:30PM EDT | 54.00 | 0.43 | 0.25 | 0.40 | 0.00 | - | 1 | 0 | 20.95% |
| SPLG241220P00055000 | 2024-07-01 1:44PM EDT | 55.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 7 | 0 | 20.02% |
| SPLG241220P00056000 | 2024-06-20 10:17AM EDT | 56.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 1 | 25 | 18.99% |
| SPLG241220P00057000 | 2024-06-20 10:16AM EDT | 57.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 2 | 9 | 17.87% |
| SPLG241220P00058000 | 2024-07-03 11:44AM EDT | 58.00 | 0.55 | 0.50 | 0.65 | -0.08 | -12.70% | 1 | 17 | 17.15% |
| SPLG241220P00059000 | 2024-06-25 1:20PM EDT | 59.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 3 | 232 | 16.26% |
| SPLG241220P00060000 | 2024-06-27 10:07AM EDT | 60.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 1 | 0 | 15.24% |
| SPLG241220P00061000 | 2024-06-28 10:25AM EDT | 61.00 | 1.10 | 0.90 | 1.05 | 0.00 | - | 3 | 35 | 14.75% |
| SPLG241220P00062000 | 2024-07-02 3:26PM EDT | 62.00 | 1.16 | 1.05 | 1.20 | 0.00 | - | 4 | 13 | 13.67% |
| SPLG241220P00063000 | 2024-06-18 12:00PM EDT | 63.00 | 1.50 | 1.25 | 1.40 | 0.00 | - | 1 | 0 | 12.68% |
| SPLG241220P00064000 | 2024-07-02 3:58PM EDT | 64.00 | 1.71 | 1.50 | 1.65 | 0.00 | - | 2 | 30 | 11.71% |
| SPLG241220P00065000 | 2024-06-28 9:43AM EDT | 65.00 | 2.15 | 1.80 | 2.00 | 0.00 | - | 1 | 0 | 10.93% |
| SPLG241220P00066000 | 2024-07-01 11:16AM EDT | 66.00 | 2.82 | 2.05 | 2.40 | 0.00 | - | 1 | 3 | 9.96% |
| SPLG241220P00067000 | 2024-06-25 3:48PM EDT | 67.00 | 3.40 | 2.65 | 3.10 | 0.00 | - | - | 3 | 10.24% |
| SPLG241220P00068000 | 2024-06-24 1:10PM EDT | 68.00 | 4.10 | 1.50 | 5.10 | 0.00 | - | - | 0 | 18.24% |
| SPLG241220P00070000 | 2024-06-25 10:50AM EDT | 70.00 | 6.00 | 4.20 | 6.10 | 0.00 | - | 4 | 0 | 15.36% |
| SPLG241220P00071000 | 2024-05-29 3:54PM EDT | 71.00 | 8.80 | 6.10 | 8.00 | 0.00 | - | 1 | 1 | 22.99% |
