La bourse est fermée
CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 375,87 +67,87 (+0,17 %) EUR/USD
1,0844 +0,0029 (+0,27 %) Gold future
2 399,80 +30,40 (+1,28 %) Bitcoin EUR
52 527,43 +123,52 (+0,24 %)
SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240816C00075000 | 2024-07-05 11:04AM EDT | 75.00 | 8.16 | 8.00 | 8.80 | +1.39 | +20.53% | 2 | 2 | 32.89% |
| SPYG240816C00076000 | 2024-06-21 11:53AM EDT | 76.00 | 5.50 | 7.10 | 8.20 | 0.00 | - | 2 | 1 | 35.25% |
| SPYG240816C00077000 | 2024-07-05 10:58AM EDT | 77.00 | 6.33 | 5.40 | 6.80 | +1.03 | +19.43% | 1 | 1 | 27.20% |
| SPYG240816C00080000 | 2024-07-05 12:40PM EDT | 80.00 | 4.00 | 3.90 | 4.30 | +0.77 | +23.84% | 1 | 63 | 23.49% |
| SPYG240816C00081000 | 2024-07-05 2:19PM EDT | 81.00 | 3.20 | 3.10 | 3.30 | +0.65 | +25.49% | 2 | 17 | 19.97% |
| SPYG240816C00082000 | 2024-07-05 3:53PM EDT | 82.00 | 2.49 | 2.45 | 2.60 | +0.59 | +31.05% | 11 | 93 | 18.96% |
| SPYG240816C00083000 | 2024-07-05 3:33PM EDT | 83.00 | 1.86 | 1.80 | 1.90 | +0.56 | +43.08% | 19 | 25 | 17.35% |
| SPYG240816C00084000 | 2024-07-05 1:42PM EDT | 84.00 | 1.25 | 1.25 | 1.40 | +0.80 | +177.78% | 15 | 14 | 16.82% |
| SPYG240816C00085000 | 2024-07-05 2:40PM EDT | 85.00 | 0.80 | 0.75 | 0.90 | +0.20 | +33.33% | 26 | 58 | 15.45% |
| SPYG240816C00086000 | 2024-07-05 3:26PM EDT | 86.00 | 0.56 | 0.55 | 0.60 | +0.24 | +75.00% | 7 | 5 | 15.14% |
| SPYG240816C00088000 | 2024-07-05 1:02PM EDT | 88.00 | 0.17 | 0.15 | 0.25 | +0.07 | +70.00% | 2 | 100 | 14.94% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240816P00071000 | 2024-06-24 9:30AM EDT | 71.00 | 0.19 | 0.05 | 0.55 | 0.00 | - | - | 1 | 38.53% |
| SPYG240816P00072000 | 2024-06-25 11:13AM EDT | 72.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | - | 4 | 36.91% |
| SPYG240816P00075000 | 2024-07-02 10:34AM EDT | 75.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 22.51% |
| SPYG240816P00077000 | 2024-06-24 10:38AM EDT | 77.00 | 0.70 | 0.20 | 0.35 | 0.00 | - | - | 3 | 19.83% |
| SPYG240816P00078000 | 2024-06-25 11:13AM EDT | 78.00 | 0.90 | 0.30 | 0.40 | 0.00 | - | 4 | 10 | 18.16% |
| SPYG240816P00079000 | 2024-07-03 12:24PM EDT | 79.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 2 | 14 | 16.99% |
| SPYG240816P00080000 | 2024-07-05 3:03PM EDT | 80.00 | 0.60 | 0.55 | 0.65 | -0.20 | -25.00% | 1 | 2 | 15.99% |
| SPYG240816P00087000 | 2024-06-26 3:08PM EDT | 87.00 | 6.70 | 4.00 | 4.20 | 0.00 | - | - | 1 | 11.13% |
