La bourse est fermée
Dow Jones
38 298,93 -387,39 (-1,00 %) Nasdaq
16 698,11 -36,91 (-0,22 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0890 +0,0035 (+0,33 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 389,90 +882,30 (+1,41 %)
SPDR Portfolio S&P 600 Small Cap ETF (SPSM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:55PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPSM240621C00035000 | 2024-05-22 11:13AM EDT | 35.00 | 7.90 | 7.00 | 7.90 | 0.00 | - | 1 | 45 | 77.54% |
| SPSM240621C00036000 | 2024-04-18 2:11PM EDT | 36.00 | 4.50 | 6.50 | 7.60 | 0.00 | - | 1 | 13 | 76.27% |
| SPSM240621C00037000 | 2023-12-22 3:06PM EDT | 37.00 | 6.45 | 3.40 | 5.50 | 0.00 | - | 3 | 3 | 37.50% |
| SPSM240621C00038000 | 2024-05-30 11:42AM EDT | 38.00 | 3.90 | 4.00 | 5.00 | 0.00 | - | 1 | 6 | 57.03% |
| SPSM240621C00039000 | 2024-04-10 9:30AM EDT | 39.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPSM240621C00040000 | 2024-06-03 10:38AM EDT | 40.00 | 1.75 | 2.35 | 2.95 | -1.25 | -41.67% | 1 | 7 | 37.99% |
| SPSM240621C00041000 | 2024-05-14 3:10PM EDT | 41.00 | 2.45 | 1.35 | 2.95 | 0.00 | - | 13 | 78 | 57.08% |
| SPSM240621C00042000 | 2024-05-29 10:41AM EDT | 42.00 | 0.81 | 0.00 | 1.50 | 0.00 | - | 1 | 33 | 33.25% |
| SPSM240621C00043000 | 2024-05-29 1:46PM EDT | 43.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 210 | 23.39% |
| SPSM240621C00044000 | 2024-05-31 10:14AM EDT | 44.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 106 | 25.34% |
| SPSM240621C00045000 | 2024-05-20 2:21PM EDT | 45.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 30 | 139 | 29.20% |
| SPSM240621C00046000 | 2024-02-26 2:11PM EDT | 46.00 | 0.59 | 0.05 | 0.85 | 0.00 | - | 2 | 2 | 54.49% |
| SPSM240621C00047000 | 2024-03-04 1:21PM EDT | 47.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 5 | 9 | 49.51% |
| SPSM240621C00050000 | 2024-04-11 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 4 | 115 | 57.32% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPSM240621P00028000 | 2023-11-07 12:19PM EDT | 28.00 | 0.39 | 0.00 | 1.15 | 0.00 | - | - | 1 | 145.70% |
| SPSM240621P00033000 | 2024-01-08 11:16AM EDT | 33.00 | 0.05 | 0.10 | 0.60 | 0.00 | - | 1 | 12 | 86.13% |
| SPSM240621P00035000 | 2024-04-04 3:48PM EDT | 35.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 69.04% |
| SPSM240621P00038000 | 2024-05-07 3:57PM EDT | 38.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 1 | 42 | 57.91% |
| SPSM240621P00039000 | 2024-05-10 10:27AM EDT | 39.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 30.18% |
| SPSM240621P00040000 | 2024-05-24 1:28PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 4 | 40 | 23.34% |
| SPSM240621P00041000 | 2024-05-31 3:34PM EDT | 41.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 6 | 24.90% |
| SPSM240621P00042000 | 2024-05-24 11:26AM EDT | 42.00 | 0.42 | 0.00 | 0.65 | 0.00 | - | 8 | 10 | 21.97% |
