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
52 817,85 +600,18 (+1,15 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG241220C00035000 | 2024-07-01 10:29AM EDT | 35.00 | 45.30 | 46.70 | 50.50 | 0.00 | - | 2 | 7 | 79.49% |
| SPYG241220C00040000 | 2024-06-21 9:30AM EDT | 40.00 | 40.45 | 42.90 | 44.70 | 0.00 | - | 2 | 10 | 72.80% |
| SPYG241220C00045000 | 2024-07-03 10:18AM EDT | 45.00 | 37.60 | 38.00 | 40.80 | 0.00 | - | 1 | 36 | 71.88% |
| SPYG241220C00050000 | 2024-07-01 9:48AM EDT | 50.00 | 33.90 | 33.20 | 35.00 | +2.70 | +8.65% | 5 | 31 | 57.86% |
| SPYG241220C00055000 | 2024-07-05 9:40AM EDT | 55.00 | 28.81 | 27.70 | 30.50 | +7.81 | +37.19% | 1 | 9 | 63.16% |
| SPYG241220C00060000 | 2024-06-21 2:46PM EDT | 60.00 | 21.49 | 23.70 | 26.30 | 0.00 | - | 2 | 93 | 59.52% |
| SPYG241220C00061000 | 2024-06-17 10:10AM EDT | 61.00 | 20.65 | 21.80 | 24.50 | 0.00 | - | 1 | 2 | 51.51% |
| SPYG241220C00062000 | 2024-07-03 12:02PM EDT | 62.00 | 21.67 | 21.80 | 24.40 | 0.00 | - | 1 | 2 | 56.24% |
| SPYG241220C00063000 | 2024-06-11 10:52AM EDT | 63.00 | 16.30 | 19.80 | 23.50 | 0.00 | - | 2 | 3 | 54.94% |
| SPYG241220C00064000 | 2024-07-02 3:54PM EDT | 64.00 | 19.80 | 18.90 | 22.60 | 0.00 | - | 1 | 7 | 53.64% |
| SPYG241220C00065000 | 2024-06-21 11:16AM EDT | 65.00 | 17.35 | 17.90 | 21.60 | 0.00 | - | 4 | 6 | 51.66% |
| SPYG241220C00066000 | 2024-06-20 1:04PM EDT | 66.00 | 16.29 | 17.00 | 20.70 | 0.00 | - | 1 | 13 | 50.34% |
| SPYG241220C00067000 | 2024-07-03 10:01AM EDT | 67.00 | 16.70 | 16.10 | 19.80 | 0.00 | - | 5 | 9 | 49.01% |
| SPYG241220C00068000 | 2024-06-21 9:32AM EDT | 68.00 | 14.50 | 15.20 | 18.90 | 0.00 | - | 1 | 9 | 47.66% |
| SPYG241220C00069000 | 2024-06-17 11:19AM EDT | 69.00 | 13.54 | 14.20 | 18.00 | 0.00 | - | 1 | 2 | 46.29% |
| SPYG241220C00070000 | 2024-06-17 3:20PM EDT | 70.00 | 13.37 | 14.80 | 15.90 | 0.00 | - | 3 | 7 | 37.82% |
| SPYG241220C00071000 | 2024-06-10 3:36PM EDT | 71.00 | 9.20 | 13.60 | 14.40 | 0.00 | - | 2 | 4 | 32.97% |
| SPYG241220C00072000 | 2024-07-03 10:46AM EDT | 72.00 | 12.00 | 11.60 | 13.50 | 0.00 | - | 1 | 33 | 31.85% |
| SPYG241220C00073000 | 2024-07-03 10:10AM EDT | 73.00 | 10.70 | 12.00 | 13.20 | 0.00 | - | 4 | 9 | 34.09% |
| SPYG241220C00074000 | 2024-07-01 9:37AM EDT | 74.00 | 9.25 | 11.10 | 12.00 | 0.00 | - | 1 | 5 | 31.15% |
| SPYG241220C00075000 | 2024-07-05 11:27AM EDT | 75.00 | 10.60 | 10.40 | 11.30 | +1.85 | +21.14% | 10 | 69 | 30.92% |
| SPYG241220C00076000 | 2024-07-05 9:31AM EDT | 76.00 | 7.00 | 9.30 | 10.20 | -0.75 | -9.68% | 3 | 9 | 28.52% |
| SPYG241220C00077000 | 2024-06-28 3:23PM EDT | 77.00 | 7.06 | 8.60 | 9.20 | 0.00 | - | 12 | 19 | 26.64% |
| SPYG241220C00078000 | 2024-07-05 3:55PM EDT | 78.00 | 8.15 | 7.70 | 8.50 | +1.55 | +23.48% | 1 | 22 | 26.21% |
| SPYG241220C00079000 | 2024-07-05 3:55PM EDT | 79.00 | 7.40 | 7.00 | 7.70 | +2.10 | +39.62% | 2 | 13 | 25.20% |
| SPYG241220C00080000 | 2024-07-05 9:33AM EDT | 80.00 | 4.80 | 6.30 | 7.20 | +0.20 | +4.35% | 1 | 75 | 25.50% |
| SPYG241220C00081000 | 2024-07-05 3:57PM EDT | 81.00 | 6.10 | 5.70 | 6.20 | +1.05 | +20.79% | 3 | 32 | 23.37% |
| SPYG241220C00082000 | 2024-07-05 11:55AM EDT | 82.00 | 5.50 | 5.00 | 5.80 | +1.31 | +31.26% | 9 | 31 | 23.88% |
| SPYG241220C00083000 | 2024-07-03 12:02PM EDT | 83.00 | 3.78 | 4.60 | 4.80 | 0.00 | - | 6 | 38 | 21.56% |
| SPYG241220C00084000 | 2024-07-05 3:27PM EDT | 84.00 | 4.10 | 4.00 | 4.40 | +0.60 | +17.14% | 5 | 28 | 21.80% |
| SPYG241220C00085000 | 2024-07-05 2:31PM EDT | 85.00 | 3.48 | 3.30 | 3.80 | +0.63 | +22.11% | 1 | 73 | 21.00% |
| SPYG241220C00090000 | 2024-07-05 11:56AM EDT | 90.00 | 1.47 | 1.30 | 1.75 | +0.57 | +63.33% | 23 | 56 | 18.90% |
| SPYG241220C00095000 | 2024-07-05 1:29PM EDT | 95.00 | 0.53 | 0.40 | 0.60 | +0.28 | +112.00% | 25 | 183 | 17.03% |
| SPYG241220C00100000 | 2024-05-30 2:05PM EDT | 100.00 | 0.14 | 0.10 | 0.80 | 0.00 | - | 5 | 5 | 23.07% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG241220P00055000 | 2024-06-24 9:30AM EDT | 55.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 3 | 4 | 41.53% |
| SPYG241220P00060000 | 2024-06-20 9:30AM EDT | 60.00 | 0.75 | 0.05 | 1.05 | 0.00 | - | 3 | 4 | 39.77% |
| SPYG241220P00065000 | 2024-07-03 12:09PM EDT | 65.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 2 | 52 | 26.17% |
| SPYG241220P00066000 | 2024-06-18 11:41AM EDT | 66.00 | 0.49 | 0.25 | 1.15 | 0.00 | - | - | 4 | 31.62% |
| SPYG241220P00067000 | 2024-04-26 2:18PM EDT | 67.00 | 2.10 | 0.65 | 1.25 | 0.00 | - | 1 | 1 | 30.98% |
| SPYG241220P00068000 | 2024-06-24 3:54PM EDT | 68.00 | 0.80 | 0.00 | 0.65 | 0.00 | - | - | 1 | 24.01% |
| SPYG241220P00069000 | 2024-07-02 11:02AM EDT | 69.00 | 0.54 | 0.40 | 0.70 | -0.06 | -10.00% | 1 | 56 | 23.19% |
| SPYG241220P00070000 | 2024-06-25 3:09PM EDT | 70.00 | 0.64 | 0.60 | 0.75 | -0.21 | -24.71% | 2 | 30 | 22.32% |
| SPYG241220P00072000 | 2024-06-21 3:11PM EDT | 72.00 | 1.25 | 0.60 | 1.05 | 0.00 | - | 26 | 27 | 22.02% |
| SPYG241220P00073000 | 2024-06-21 12:29PM EDT | 73.00 | 1.30 | 0.70 | 1.15 | 0.00 | - | 6 | 8 | 21.29% |
| SPYG241220P00074000 | 2024-06-26 1:13PM EDT | 74.00 | 1.35 | 0.85 | 1.25 | 0.00 | - | 15 | 16 | 20.50% |
| SPYG241220P00075000 | 2024-07-05 10:06AM EDT | 75.00 | 1.30 | 1.00 | 1.35 | -0.45 | -25.71% | 1 | 15 | 19.63% |
| SPYG241220P00076000 | 2024-07-01 9:42AM EDT | 76.00 | 1.70 | 1.05 | 1.55 | 0.00 | - | 2 | 122 | 19.28% |
| SPYG241220P00077000 | 2024-07-02 2:22PM EDT | 77.00 | 1.60 | 1.25 | 1.70 | 0.00 | - | 2 | 13 | 18.51% |
| SPYG241220P00078000 | 2024-07-02 2:22PM EDT | 78.00 | 1.80 | 1.50 | 1.90 | 0.00 | - | 2 | 2 | 17.91% |
| SPYG241220P00079000 | 2024-07-01 10:01AM EDT | 79.00 | 2.45 | 1.70 | 2.10 | 0.00 | - | 4 | 4 | 17.18% |
| SPYG241220P00080000 | 2024-06-28 2:45PM EDT | 80.00 | 2.10 | 1.15 | 2.80 | -0.69 | -24.73% | 1 | 5 | 18.70% |
| SPYG241220P00081000 | 2024-07-02 10:54AM EDT | 81.00 | 2.95 | 2.15 | 2.65 | 0.00 | - | 3 | 5 | 16.02% |
