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
52 527,34 +186,32 (+0,36 %)
SPDR Portfolio S&P 500 Growth ETF (SPYG)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240920C00035000 | 2024-05-16 11:34AM EDT | 35.00 | 40.72 | 43.70 | 46.40 | 0.00 | - | 2 | 1 | 0.00% |
| SPYG240920C00040000 | 2024-07-03 11:55AM EDT | 40.00 | 42.30 | 42.80 | 44.20 | 0.00 | - | 2 | 39 | 98.14% |
| SPYG240920C00045000 | 2024-07-01 2:46PM EDT | 45.00 | 37.80 | 37.90 | 39.20 | +1.70 | +4.71% | 4 | 77 | 85.79% |
| SPYG240920C00050000 | 2024-06-17 9:30AM EDT | 50.00 | 30.40 | 33.00 | 34.30 | 0.00 | - | 1 | 11 | 75.73% |
| SPYG240920C00053000 | 2024-06-05 9:40AM EDT | 53.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPYG240920C00055000 | 2024-05-30 9:47AM EDT | 55.00 | 19.70 | 24.50 | 26.30 | 0.00 | - | 1 | 5 | 0.00% |
| SPYG240920C00056000 | 2024-02-27 11:45AM EDT | 56.00 | 16.95 | 17.20 | 20.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPYG240920C00057000 | 2024-02-12 3:49PM EDT | 57.00 | 15.79 | 15.20 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| SPYG240920C00058000 | 2024-03-04 10:58AM EDT | 58.00 | 16.15 | 15.20 | 18.20 | 0.00 | - | 2 | 3 | 0.00% |
| SPYG240920C00060000 | 2024-07-05 2:45PM EDT | 60.00 | 23.64 | 22.30 | 25.30 | +11.34 | +92.20% | 1 | 23 | 55.57% |
| SPYG240920C00061000 | 2024-05-24 1:19PM EDT | 61.00 | 15.80 | 18.20 | 21.50 | 0.00 | - | 3 | 2 | 0.00% |
| SPYG240920C00062000 | 2024-06-20 3:08PM EDT | 62.00 | 18.87 | 20.30 | 23.30 | 0.00 | - | 1 | 2 | 51.17% |
| SPYG240920C00063000 | 2024-06-20 12:39PM EDT | 63.00 | 18.12 | 20.30 | 22.30 | 0.00 | - | 1 | 11 | 56.40% |
| SPYG240920C00064000 | 2024-06-04 2:20PM EDT | 64.00 | 12.10 | 18.10 | 19.60 | 0.00 | - | 1 | 0 | 43.53% |
| SPYG240920C00065000 | 2024-07-02 3:58PM EDT | 65.00 | 17.20 | 17.40 | 20.40 | 0.00 | - | 2 | 35 | 64.45% |
| SPYG240920C00066000 | 2024-06-20 10:11AM EDT | 66.00 | 15.97 | 16.40 | 19.40 | 0.00 | - | 2 | 12 | 61.82% |
| SPYG240920C00067000 | 2024-06-28 10:05AM EDT | 67.00 | 15.25 | 15.50 | 18.40 | 0.00 | - | 1 | 12 | 59.20% |
| SPYG240920C00068000 | 2024-05-21 11:00AM EDT | 68.00 | 8.83 | 11.70 | 15.00 | 0.00 | - | 1 | 11 | 20.90% |
| SPYG240920C00069000 | 2024-06-20 3:58PM EDT | 69.00 | 12.18 | 13.40 | 16.50 | 0.00 | - | 1 | 22 | 54.99% |
| SPYG240920C00070000 | 2024-06-10 10:01AM EDT | 70.00 | 8.15 | 13.40 | 15.00 | 0.00 | - | 2 | 16 | 47.61% |
| SPYG240920C00071000 | 2024-06-28 10:55AM EDT | 71.00 | 11.25 | 12.60 | 14.50 | 0.00 | - | 1 | 7 | 49.81% |
| SPYG240920C00072000 | 2024-06-17 2:00PM EDT | 72.00 | 10.20 | 10.60 | 13.50 | 0.00 | - | 1 | 21 | 47.22% |
| SPYG240920C00073000 | 2024-07-05 9:32AM EDT | 73.00 | 10.40 | 9.60 | 12.50 | +0.70 | +7.22% | 1 | 1,753 | 44.63% |
| SPYG240920C00074000 | 2024-07-01 9:49AM EDT | 74.00 | 7.20 | 9.60 | 11.70 | 0.00 | - | 3 | 40 | 43.71% |
| SPYG240920C00075000 | 2024-06-12 3:21PM EDT | 75.00 | 6.50 | 9.10 | 9.80 | 0.00 | - | 1 | 95 | 33.56% |
| SPYG240920C00076000 | 2024-07-05 10:39AM EDT | 76.00 | 7.99 | 8.10 | 8.70 | +2.14 | +36.58% | 1 | 1,980 | 30.27% |
| SPYG240920C00077000 | 2024-06-21 10:26AM EDT | 77.00 | 5.00 | 7.30 | 7.60 | 0.00 | - | 5 | 22 | 27.00% |
| SPYG240920C00079000 | 2024-06-24 3:38PM EDT | 79.00 | 3.25 | 5.60 | 6.20 | 0.00 | - | 1 | 2 | 26.55% |
| SPYG240920C00080000 | 2024-07-05 12:24PM EDT | 80.00 | 4.85 | 4.70 | 5.30 | +1.87 | +62.75% | 12 | 118 | 24.52% |
| SPYG240920C00081000 | 2024-07-05 3:40PM EDT | 81.00 | 4.20 | 4.10 | 4.30 | +1.50 | +55.56% | 4 | 18 | 21.66% |
| SPYG240920C00082000 | 2024-07-05 1:48PM EDT | 82.00 | 3.50 | 3.40 | 3.60 | +0.72 | +25.90% | 1 | 10 | 20.67% |
| SPYG240920C00083000 | 2024-07-05 11:08AM EDT | 83.00 | 2.60 | 2.75 | 2.90 | +0.60 | +30.00% | 121 | 28 | 19.36% |
| SPYG240920C00084000 | 2024-07-05 11:18AM EDT | 84.00 | 2.05 | 2.15 | 2.30 | +0.96 | +88.07% | 481 | 11 | 18.38% |
| SPYG240920C00085000 | 2024-07-05 3:49PM EDT | 85.00 | 1.70 | 1.65 | 1.80 | +0.52 | +44.07% | 227 | 137 | 17.68% |
| SPYG240920C00090000 | 2024-07-05 2:01PM EDT | 90.00 | 0.34 | 0.30 | 0.35 | +0.14 | +70.00% | 110 | 126 | 15.16% |
| SPYG240920C00105000 | 2024-06-05 3:55PM EDT | 105.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | - | 1 | 36.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240920P00053000 | 2024-03-01 12:15PM EDT | 53.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 4 | 3 | 63.43% |
| SPYG240920P00055000 | 2024-06-27 1:59PM EDT | 55.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 10 | 45 | 52.20% |
| SPYG240920P00056000 | 2024-04-19 2:38PM EDT | 56.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 53.47% |
| SPYG240920P00058000 | 2024-04-02 1:37PM EDT | 58.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | - | 1 | 51.47% |
| SPYG240920P00059000 | 2024-03-26 3:53PM EDT | 59.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 1 | 50.64% |
| SPYG240920P00060000 | 2024-06-10 10:11AM EDT | 60.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 3 | 49 | 40.19% |
| SPYG240920P00061000 | 2024-04-30 12:36PM EDT | 61.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 7 | 54.22% |
| SPYG240920P00062000 | 2024-04-24 11:27AM EDT | 62.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 10 | 12 | 45.68% |
| SPYG240920P00063000 | 2024-05-06 11:00AM EDT | 63.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 39.31% |
| SPYG240920P00064000 | 2024-02-26 3:48PM EDT | 64.00 | 0.93 | 0.10 | 1.00 | 0.00 | - | 1 | 7 | 49.19% |
| SPYG240920P00065000 | 2024-06-14 10:26AM EDT | 65.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 5 | 27 | 39.75% |
| SPYG240920P00066000 | 2024-06-18 9:57AM EDT | 66.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 3 | 7 | 40.36% |
| SPYG240920P00067000 | 2024-06-12 9:37AM EDT | 67.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 38.36% |
| SPYG240920P00068000 | 2024-05-03 12:36PM EDT | 68.00 | 1.28 | 0.00 | 0.80 | 0.00 | - | 2 | 5 | 37.82% |
| SPYG240920P00069000 | 2024-05-10 11:36AM EDT | 69.00 | 0.62 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 32.86% |
| SPYG240920P00070000 | 2024-07-05 10:13AM EDT | 70.00 | 0.25 | 0.10 | 0.30 | -0.05 | -16.67% | 5 | 102 | 25.83% |
| SPYG240920P00071000 | 2024-06-25 3:58PM EDT | 71.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 3 | 40 | 25.05% |
| SPYG240920P00072000 | 2024-06-21 3:50PM EDT | 72.00 | 0.47 | 0.20 | 0.35 | 0.00 | - | 1 | 49 | 23.32% |
| SPYG240920P00073000 | 2024-06-17 3:59PM EDT | 73.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 1 | 90 | 22.36% |
| SPYG240920P00074000 | 2024-07-05 11:16AM EDT | 74.00 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 1 | 3 | 21.31% |
| SPYG240920P00075000 | 2024-06-24 1:51PM EDT | 75.00 | 0.80 | 0.35 | 0.55 | 0.00 | - | 4 | 3 | 20.75% |
| SPYG240920P00076000 | 2024-06-21 1:22PM EDT | 76.00 | 0.97 | 0.40 | 0.65 | 0.00 | - | 2 | 3 | 19.97% |
| SPYG240920P00077000 | 2024-07-05 3:30PM EDT | 77.00 | 0.65 | 0.60 | 0.75 | -0.35 | -35.00% | 8 | 14 | 18.99% |
| SPYG240920P00078000 | 2024-06-24 1:54PM EDT | 78.00 | 1.52 | 0.65 | 0.85 | 0.00 | - | 2 | 6 | 17.85% |
| SPYG240920P00079000 | 2024-07-05 3:30PM EDT | 79.00 | 0.95 | 0.85 | 1.00 | -0.60 | -38.71% | 4 | 12 | 16.92% |
| SPYG240920P00080000 | 2024-07-05 3:30PM EDT | 80.00 | 1.16 | 1.05 | 1.20 | -0.59 | -33.71% | 28 | 1 | 16.13% |
| SPYG240920P00081000 | 2024-07-05 10:09AM EDT | 81.00 | 1.45 | 1.30 | 1.40 | -0.70 | -32.56% | 1 | 4 | 15.03% |
| SPYG240920P00082000 | 2024-07-05 3:30PM EDT | 82.00 | 1.60 | 1.60 | 1.70 | -1.15 | -41.82% | 4 | 2 | 14.27% |
| SPYG240920P00085000 | 2024-05-15 11:08AM EDT | 85.00 | 10.10 | 3.70 | 5.80 | 0.00 | - | - | 0 | 30.81% |
| SPYG240920P00100000 | 2024-06-25 2:34PM EDT | 100.00 | 20.05 | 15.50 | 18.60 | 0.00 | - | - | 1 | 42.31% |
