La bourse est fermée
Dow Jones
39 151,42 -18,10 (-0,05 %) Nasdaq
17 961,04 +81,74 (+0,46 %) Nikkei 225
40 074,69 +443,63 (+1,12 %) EUR/USD
1,0738 -0,0005 (-0,04 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 651,69 -1 083,83 (-1,85 %)
SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:09PM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240719C00060000 | 2024-06-24 12:01PM EDT | 60.00 | 20.30 | 20.60 | 21.30 | 0.00 | - | 15 | 16 | 80.37% |
| SPYG240719C00062000 | 2024-05-16 3:16PM EDT | 62.00 | 13.56 | 16.80 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| SPYG240719C00064000 | 2024-06-20 3:09PM EDT | 64.00 | 16.39 | 16.80 | 17.50 | 0.00 | - | - | 1 | 54.69% |
| SPYG240719C00066000 | 2024-06-18 9:53AM EDT | 66.00 | 14.86 | 14.80 | 15.30 | 0.00 | - | 2 | 2 | 58.79% |
| SPYG240719C00067000 | 2024-06-20 12:52PM EDT | 67.00 | 13.71 | 13.50 | 14.50 | 0.00 | - | - | 1 | 63.97% |
| SPYG240719C00068000 | 2024-06-20 12:31PM EDT | 68.00 | 12.64 | 12.60 | 13.60 | 0.00 | - | - | 2 | 63.57% |
| SPYG240719C00069000 | 2024-06-20 3:22PM EDT | 69.00 | 11.45 | 11.70 | 12.50 | 0.00 | - | - | 1 | 56.25% |
| SPYG240719C00070000 | 2024-06-13 10:17AM EDT | 70.00 | 10.00 | 10.60 | 11.50 | 0.00 | - | 20 | 20 | 52.44% |
| SPYG240719C00072000 | 2024-06-28 11:23AM EDT | 72.00 | 9.27 | 8.60 | 9.60 | 0.00 | - | 1 | 4 | 47.71% |
| SPYG240719C00073000 | 2024-06-18 11:07AM EDT | 73.00 | 7.96 | 7.70 | 8.50 | 0.00 | - | 1 | 1 | 41.02% |
| SPYG240719C00074000 | 2024-06-12 1:56PM EDT | 74.00 | 6.60 | 6.60 | 7.40 | 0.00 | - | 2 | 5 | 34.38% |
| SPYG240719C00075000 | 2024-06-24 3:02PM EDT | 75.00 | 4.90 | 6.00 | 6.30 | 0.00 | - | 6 | 46 | 27.69% |
| SPYG240719C00076000 | 2024-07-01 2:11PM EDT | 76.00 | 4.90 | 5.00 | 5.30 | 0.00 | - | 5 | 22 | 24.12% |
| SPYG240719C00077000 | 2024-06-20 3:43PM EDT | 77.00 | 3.90 | 4.00 | 4.40 | 0.00 | - | 1 | 72 | 23.10% |
| SPYG240719C00078000 | 2024-07-01 9:51AM EDT | 78.00 | 2.46 | 3.10 | 3.50 | 0.00 | - | 1 | 30 | 21.19% |
| SPYG240719C00079000 | 2024-07-01 3:58PM EDT | 79.00 | 2.35 | 2.30 | 2.70 | 0.00 | - | 304 | 123 | 20.26% |
| SPYG240719C00080000 | 2024-07-02 11:43AM EDT | 80.00 | 1.65 | 1.55 | 1.65 | +0.10 | +6.45% | 6 | 764 | 14.45% |
| SPYG240719C00081000 | 2024-07-02 12:21PM EDT | 81.00 | 0.88 | 0.90 | 1.00 | +0.03 | +3.53% | 10 | 226 | 13.48% |
| SPYG240719C00082000 | 2024-07-02 10:50AM EDT | 82.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 2 | 114 | 12.33% |
| SPYG240719C00083000 | 2024-07-01 12:10PM EDT | 83.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 8 | 47 | 12.50% |
| SPYG240719C00084000 | 2024-07-01 1:42PM EDT | 84.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 118 | 12.21% |
| SPYG240719C00085000 | 2024-06-28 3:33PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 53 | 15.14% |
| SPYG240719C00086000 | 2024-06-26 2:36PM EDT | 86.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 15 | 360 | 27.47% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240719P00068000 | 2024-05-31 11:23AM EDT | 68.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 52.54% |
| SPYG240719P00070000 | 2024-05-31 12:23PM EDT | 70.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 52.98% |
| SPYG240719P00073000 | 2024-05-29 9:30AM EDT | 73.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SPYG240719P00074000 | 2024-07-02 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.45 | -0.15 | -75.00% | 1 | 9 | 37.60% |
| SPYG240719P00075000 | 2024-07-02 11:21AM EDT | 75.00 | 0.08 | 0.00 | 0.15 | -0.17 | -68.00% | 1 | 61 | 24.71% |
| SPYG240719P00076000 | 2024-06-25 9:49AM EDT | 76.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 21.39% |
| SPYG240719P00077000 | 2024-06-28 3:54PM EDT | 77.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 19.58% |
| SPYG240719P00078000 | 2024-07-02 9:47AM EDT | 78.00 | 0.30 | 0.10 | 0.25 | +0.10 | +50.00% | 1 | 26 | 17.24% |
| SPYG240719P00079000 | 2024-07-02 11:54AM EDT | 79.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 3 | 72 | 15.28% |
| SPYG240719P00080000 | 2024-07-02 12:24PM EDT | 80.00 | 0.55 | 0.50 | 0.55 | -0.02 | -3.51% | 1 | 78 | 13.92% |
| SPYG240719P00081000 | 2024-07-02 11:21AM EDT | 81.00 | 0.90 | 0.80 | 0.90 | -0.15 | -14.29% | 2 | 66 | 12.99% |
| SPYG240719P00082000 | 2024-06-28 3:31PM EDT | 82.00 | 1.95 | 0.90 | 1.60 | 0.00 | - | 1 | 1 | 14.80% |
| SPYG240719P00086000 | 2024-06-26 11:44AM EDT | 86.00 | 5.77 | 5.00 | 5.60 | 0.00 | - | - | 1 | 31.84% |
| SPYG240719P00090000 | 2024-06-18 9:30AM EDT | 90.00 | 6.11 | 8.60 | 9.50 | 0.00 | - | - | 0 | 43.02% |
