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
52 883,68 +651,93 (+1,25 %)
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’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 | 22.50 | 23.60 | 0.00 | - | 15 | 16 | 86.33% |
| SPYG240719C00062000 | 2024-07-05 3:39PM EDT | 62.00 | 21.06 | 20.50 | 21.70 | +7.50 | +55.31% | 1 | 1 | 84.18% |
| SPYG240719C00064000 | 2024-06-20 3:09PM EDT | 64.00 | 16.39 | 18.50 | 19.50 | 0.00 | - | - | 1 | 64.06% |
| SPYG240719C00066000 | 2024-06-18 9:53AM EDT | 66.00 | 14.86 | 16.60 | 17.50 | 0.00 | - | 2 | 2 | 63.87% |
| SPYG240719C00067000 | 2024-06-20 12:52PM EDT | 67.00 | 13.71 | 15.50 | 16.70 | 0.00 | - | - | 1 | 64.84% |
| SPYG240719C00068000 | 2024-06-20 12:31PM EDT | 68.00 | 12.64 | 14.80 | 15.50 | 0.00 | - | - | 2 | 64.75% |
| SPYG240719C00069000 | 2024-06-20 3:22PM EDT | 69.00 | 11.45 | 13.50 | 14.70 | 0.00 | - | - | 1 | 57.42% |
| SPYG240719C00070000 | 2024-06-13 10:17AM EDT | 70.00 | 10.00 | 12.50 | 13.70 | 0.00 | - | 20 | 20 | 53.71% |
| SPYG240719C00072000 | 2024-06-28 11:23AM EDT | 72.00 | 9.27 | 9.80 | 12.50 | 0.00 | - | 1 | 4 | 91.60% |
| SPYG240719C00073000 | 2024-06-18 11:07AM EDT | 73.00 | 7.96 | 8.80 | 10.70 | 0.00 | - | 1 | 1 | 65.48% |
| SPYG240719C00074000 | 2024-06-12 1:56PM EDT | 74.00 | 6.60 | 8.70 | 9.70 | 0.00 | - | 2 | 5 | 60.64% |
| SPYG240719C00075000 | 2024-07-05 11:04AM EDT | 75.00 | 7.83 | 7.60 | 8.60 | +0.58 | +8.00% | 2 | 46 | 53.08% |
| SPYG240719C00076000 | 2024-07-01 2:11PM EDT | 76.00 | 4.90 | 6.90 | 7.70 | 0.00 | - | 5 | 22 | 50.88% |
| SPYG240719C00077000 | 2024-07-05 3:41PM EDT | 77.00 | 6.30 | 4.90 | 7.50 | +1.70 | +36.96% | 1 | 72 | 63.31% |
| SPYG240719C00078000 | 2024-07-05 2:53PM EDT | 78.00 | 5.11 | 4.90 | 5.70 | +1.09 | +27.11% | 1 | 29 | 40.92% |
| SPYG240719C00079000 | 2024-07-05 12:11PM EDT | 79.00 | 4.01 | 3.00 | 4.50 | +0.71 | +21.52% | 1 | 117 | 31.30% |
| SPYG240719C00080000 | 2024-07-05 3:35PM EDT | 80.00 | 3.30 | 3.10 | 3.40 | +1.00 | +43.48% | 35 | 389 | 24.12% |
| SPYG240719C00081000 | 2024-07-05 3:53PM EDT | 81.00 | 2.35 | 2.25 | 2.35 | +0.65 | +38.24% | 222 | 260 | 18.04% |
| SPYG240719C00082000 | 2024-07-05 3:40PM EDT | 82.00 | 1.65 | 1.45 | 1.60 | +0.67 | +68.37% | 555 | 160 | 17.04% |
| SPYG240719C00083000 | 2024-07-05 3:55PM EDT | 83.00 | 0.93 | 0.85 | 0.95 | +0.43 | +86.00% | 386 | 49 | 15.60% |
| SPYG240719C00084000 | 2024-07-05 3:46PM EDT | 84.00 | 0.40 | 0.40 | 0.50 | +0.20 | +100.00% | 32 | 105 | 14.84% |
| SPYG240719C00085000 | 2024-07-05 3:59PM EDT | 85.00 | 0.20 | 0.15 | 0.20 | +0.15 | +300.00% | 21 | 53 | 13.67% |
| SPYG240719C00086000 | 2024-06-26 2:36PM EDT | 86.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 15 | 360 | 14.45% |
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 | 59.18% |
| SPYG240719P00070000 | 2024-05-31 12:23PM EDT | 70.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 58.40% |
| SPYG240719P00073000 | 2024-05-29 9:30AM EDT | 73.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SPYG240719P00074000 | 2024-07-05 11:11AM EDT | 74.00 | 0.08 | 0.00 | 0.20 | +0.03 | +60.00% | 1 | 10 | 41.60% |
| SPYG240719P00075000 | 2024-07-02 11:21AM EDT | 75.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 61 | 47.12% |
| SPYG240719P00076000 | 2024-06-25 9:49AM EDT | 76.00 | 0.15 | 0.00 | 0.15 | -0.03 | -16.67% | 1 | 22 | 31.64% |
| SPYG240719P00077000 | 2024-06-28 3:54PM EDT | 77.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 22.07% |
| SPYG240719P00078000 | 2024-07-03 12:53PM EDT | 78.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 24.12% |
| SPYG240719P00079000 | 2024-07-05 2:14PM EDT | 79.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 39 | 72 | 20.31% |
| SPYG240719P00080000 | 2024-07-05 2:17PM EDT | 80.00 | 0.14 | 0.05 | 0.20 | -0.11 | -44.00% | 7 | 84 | 17.92% |
| SPYG240719P00081000 | 2024-07-05 1:46PM EDT | 81.00 | 0.25 | 0.15 | 0.30 | -0.23 | -47.92% | 3 | 67 | 15.92% |
| SPYG240719P00082000 | 2024-07-05 2:07PM EDT | 82.00 | 0.47 | 0.35 | 0.50 | -0.55 | -53.92% | 25 | 2 | 14.43% |
| SPYG240719P00086000 | 2024-06-26 11:44AM EDT | 86.00 | 5.77 | 2.55 | 3.60 | 0.00 | - | - | 1 | 25.88% |
| SPYG240719P00090000 | 2024-07-05 2:48PM EDT | 90.00 | 7.25 | 6.80 | 7.60 | +1.14 | +18.66% | 8 | 0 | 42.29% |
