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
53 792,62 -1 377,74 (-2,50 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG250321C00031000 | 2024-06-06 12:57PM EDT | 31.00 | 32.30 | 32.80 | 36.40 | 0.00 | - | 3 | 16 | 60.33% |
| SPLG250321C00034000 | 2024-04-24 12:46PM EDT | 34.00 | 26.40 | 26.50 | 31.20 | 0.00 | - | - | 1 | 45.36% |
| SPLG250321C00040000 | 2024-06-12 9:30AM EDT | 40.00 | 24.80 | 24.10 | 27.90 | 0.00 | - | 1 | 0 | 66.63% |
| SPLG250321C00045000 | 2024-06-17 12:29PM EDT | 45.00 | 20.30 | 19.60 | 23.10 | 0.00 | - | 3 | 0 | 56.46% |
| SPLG250321C00048000 | 2024-04-08 11:56AM EDT | 48.00 | 13.90 | 12.10 | 17.00 | 0.00 | - | 1 | 9 | 19.87% |
| SPLG250321C00049000 | 2024-05-08 1:45PM EDT | 49.00 | 16.00 | 13.20 | 18.00 | 0.00 | - | - | 2 | 39.84% |
| SPLG250321C00050000 | 2024-06-12 9:30AM EDT | 50.00 | 15.10 | 15.30 | 18.50 | 0.00 | - | 1 | 0 | 48.22% |
| SPLG250321C00051000 | 2024-06-24 12:28PM EDT | 51.00 | 15.17 | 13.80 | 17.40 | 0.00 | - | 1 | 0 | 45.44% |
| SPLG250321C00054000 | 2024-04-22 3:34PM EDT | 54.00 | 8.00 | 8.50 | 12.80 | 0.00 | - | - | 1 | 29.22% |
| SPLG250321C00055000 | 2024-06-27 1:37PM EDT | 55.00 | 12.00 | 10.10 | 13.20 | 0.00 | - | 1 | 0 | 35.94% |
| SPLG250321C00056000 | 2024-06-28 3:02PM EDT | 56.00 | 9.50 | 10.10 | 12.40 | 0.00 | - | 2 | 0 | 35.05% |
| SPLG250321C00057000 | 2024-06-24 2:01PM EDT | 57.00 | 9.60 | 8.20 | 11.50 | 0.00 | - | 1 | 8 | 33.55% |
| SPLG250321C00058000 | 2024-06-21 12:09PM EDT | 58.00 | 8.16 | 7.20 | 10.50 | 0.00 | - | 1 | 16 | 31.49% |
| SPLG250321C00059000 | 2024-06-24 10:04AM EDT | 59.00 | 8.10 | 8.00 | 9.50 | 0.00 | - | 1 | 0 | 29.42% |
| SPLG250321C00060000 | 2024-07-02 12:11PM EDT | 60.00 | 7.60 | 6.00 | 10.00 | +0.60 | +8.57% | 2 | 44 | 34.86% |
| SPLG250321C00061000 | 2024-06-24 2:24PM EDT | 61.00 | 6.55 | 6.60 | 7.40 | 0.00 | - | 1 | 0 | 24.74% |
| SPLG250321C00062000 | 2024-07-02 11:29AM EDT | 62.00 | 5.61 | 6.00 | 6.50 | 0.00 | - | 3 | 0 | 23.11% |
| SPLG250321C00063000 | 2024-07-01 11:12AM EDT | 63.00 | 4.80 | 5.00 | 5.80 | 0.00 | - | 3 | 0 | 22.34% |
| SPLG250321C00064000 | 2024-07-03 10:53AM EDT | 64.00 | 5.00 | 4.30 | 5.00 | +0.86 | +20.77% | 1 | 0 | 20.98% |
| SPLG250321C00065000 | 2024-07-01 10:38AM EDT | 65.00 | 3.51 | 3.70 | 4.30 | 0.00 | - | 2 | 0 | 19.96% |
| SPLG250321C00066000 | 2024-07-03 12:56PM EDT | 66.00 | 3.35 | 3.20 | 3.70 | +0.49 | +17.13% | 2 | 0 | 19.25% |
| SPLG250321C00067000 | 2024-07-02 2:16PM EDT | 67.00 | 2.41 | 2.65 | 2.85 | 0.00 | - | 1 | 21 | 17.21% |
| SPLG250321C00068000 | 2024-07-02 2:26PM EDT | 68.00 | 1.95 | 1.95 | 2.35 | 0.00 | - | 2 | 0 | 16.57% |
| SPLG250321C00069000 | 2024-07-01 10:54AM EDT | 69.00 | 1.45 | 1.65 | 1.85 | 0.00 | - | 1 | 0 | 15.70% |
| SPLG250321C00070000 | 2024-07-03 9:30AM EDT | 70.00 | 1.39 | 1.25 | 1.45 | +0.27 | +24.11% | 1 | 222 | 15.06% |
| SPLG250321C00071000 | 2024-07-03 9:30AM EDT | 71.00 | 0.91 | 0.90 | 1.00 | +0.08 | +9.64% | 1 | 0 | 13.83% |
| SPLG250321C00073000 | 2024-05-14 10:02AM EDT | 73.00 | 0.27 | 0.15 | 0.95 | 0.00 | - | 1 | 2 | 15.81% |
| SPLG250321C00074000 | 2024-06-20 2:00PM EDT | 74.00 | 0.35 | 0.30 | 0.70 | 0.00 | - | 1 | 3 | 15.16% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG250321P00031000 | 2024-04-10 1:16PM EDT | 31.00 | 0.68 | 0.00 | 2.20 | 0.00 | - | - | 1 | 66.72% |
| SPLG250321P00039000 | 2024-04-30 11:27AM EDT | 39.00 | 0.22 | 0.00 | 2.30 | 0.00 | - | 4 | 4 | 62.26% |
| SPLG250321P00041000 | 2024-04-10 1:23PM EDT | 41.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | - | 1 | 58.13% |
| SPLG250321P00043000 | 2024-04-19 1:22PM EDT | 43.00 | 0.52 | 0.05 | 2.40 | 0.00 | - | 3 | 4 | 54.15% |
| SPLG250321P00044000 | 2024-04-19 3:07PM EDT | 44.00 | 0.60 | 0.10 | 1.55 | 0.00 | - | 2 | 13 | 44.41% |
| SPLG250321P00045000 | 2024-06-18 9:30AM EDT | 45.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 1 | 20 | 32.11% |
| SPLG250321P00046000 | 2024-04-02 10:20AM EDT | 46.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | - | 2 | 30.57% |
| SPLG250321P00047000 | 2024-05-06 2:31PM EDT | 47.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 3 | 3 | 26.27% |
| SPLG250321P00048000 | 2024-05-10 1:29PM EDT | 48.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 7 | 24.88% |
| SPLG250321P00049000 | 2024-06-26 1:45PM EDT | 49.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 1 | 0 | 24.85% |
| SPLG250321P00050000 | 2024-06-04 10:10AM EDT | 50.00 | 0.55 | 0.20 | 0.45 | 0.00 | - | 1 | 12 | 22.83% |
| SPLG250321P00051000 | 2024-06-20 12:25PM EDT | 51.00 | 0.45 | 0.30 | 0.60 | 0.00 | - | 3 | 5 | 23.22% |
| SPLG250321P00052000 | 2024-07-03 12:57PM EDT | 52.00 | 0.48 | 0.20 | 0.55 | -0.07 | -12.73% | 2 | 0 | 21.27% |
| SPLG250321P00053000 | 2024-06-26 10:18AM EDT | 53.00 | 0.90 | 0.40 | 0.60 | 0.00 | - | 10 | 0 | 20.39% |
| SPLG250321P00054000 | 2024-07-02 3:00PM EDT | 54.00 | 0.60 | 0.05 | 0.70 | +0.04 | +7.14% | 1 | 0 | 19.93% |
| SPLG250321P00055000 | 2024-07-01 3:55PM EDT | 55.00 | 0.73 | 0.55 | 0.75 | 0.00 | - | 2 | 15 | 18.93% |
| SPLG250321P00056000 | 2024-07-02 3:04PM EDT | 56.00 | 0.76 | 0.75 | 0.85 | 0.00 | - | 1 | 0 | 18.27% |
| SPLG250321P00057000 | 2024-07-01 3:16PM EDT | 57.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | 1 | 8 | 17.52% |
| SPLG250321P00058000 | 2024-07-01 11:08AM EDT | 58.00 | 1.05 | 0.00 | 1.25 | 0.00 | - | 1 | 25 | 17.97% |
| SPLG250321P00059000 | 2024-06-21 12:33PM EDT | 59.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 1 | 11 | 15.74% |
| SPLG250321P00060000 | 2024-06-26 11:17AM EDT | 60.00 | 1.43 | 1.15 | 1.35 | 0.00 | - | 4 | 0 | 15.27% |
| SPLG250321P00061000 | 2024-06-21 12:22PM EDT | 61.00 | 1.60 | 1.35 | 1.55 | 0.00 | - | 2 | 0 | 14.65% |
| SPLG250321P00062000 | 2024-06-28 12:37PM EDT | 62.00 | 1.75 | 1.50 | 1.85 | 0.00 | - | 2 | 0 | 14.37% |
| SPLG250321P00063000 | 2024-07-01 10:44AM EDT | 63.00 | 2.15 | 1.70 | 1.95 | 0.00 | - | 1 | 0 | 12.92% |
| SPLG250321P00064000 | 2024-06-27 11:39AM EDT | 64.00 | 2.40 | 2.05 | 2.40 | 0.00 | - | 3 | 0 | 12.94% |
| SPLG250321P00065000 | 2024-06-25 9:30AM EDT | 65.00 | 2.75 | 2.20 | 2.60 | 0.00 | - | 1 | 0 | 11.56% |
| SPLG250321P00066000 | 2024-07-02 12:01PM EDT | 66.00 | 3.08 | 2.55 | 3.00 | 0.00 | - | 3 | 0 | 10.83% |
| SPLG250321P00068000 | 2024-06-28 10:52AM EDT | 68.00 | 3.95 | 1.50 | 5.50 | 0.00 | - | 1 | 0 | 16.64% |
| SPLG250321P00069000 | 2024-06-24 9:30AM EDT | 69.00 | 5.16 | 2.95 | 6.70 | 0.00 | - | - | 2 | 19.17% |
| SPLG250321P00070000 | 2024-06-25 10:58AM EDT | 70.00 | 6.05 | 4.00 | 6.40 | 0.00 | - | 4 | 0 | 14.08% |
| SPLG250321P00072000 | 2024-04-15 9:34AM EDT | 72.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPLG250321P00073000 | 2024-05-20 3:44PM EDT | 73.00 | 10.70 | 6.60 | 10.80 | 0.00 | - | 2 | 1 | 25.26% |
| SPLG250321P00086000 | 2024-04-12 12:00PM EDT | 86.00 | 25.49 | 22.10 | 27.00 | 0.00 | - | 2 | 0 | 55.75% |
| SPLG250321P00087000 | 2024-04-12 9:36AM EDT | 87.00 | 26.48 | 23.10 | 28.00 | 0.00 | - | 3 | 0 | 56.72% |
