Marchés français ouverture 4 h 19 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 221,44 -445,63 (-1,12 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 784,24 -305,69 (-1,69 %) Bitcoin EUR
57 082,77 -1 070,91 (-1,84 %)
SPDR S&P Dividend ETF (SDY)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SDY240719C00060000 | 2024-05-28 12:01PM EDT | 60.00 | 69.30 | 65.00 | 68.70 | 0.00 | - | 1 | 0 | 206.15% |
| SDY240719C00100000 | 2024-01-23 12:33PM EDT | 100.00 | 24.79 | 24.30 | 27.70 | 0.00 | - | 2 | 2 | 61.43% |
| SDY240719C00116000 | 2023-12-05 4:36PM EDT | 116.00 | 9.35 | 10.30 | 14.10 | 0.00 | - | 3 | 3 | 58.33% |
| SDY240719C00117000 | 2023-12-05 1:42PM EDT | 117.00 | 8.66 | 9.40 | 12.60 | 0.00 | - | 10 | 10 | 50.40% |
| SDY240719C00118000 | 2024-02-16 10:47AM EDT | 118.00 | 9.55 | 9.80 | 14.30 | 0.00 | - | 2 | 1 | 52.00% |
| SDY240719C00119000 | 2023-12-22 10:36AM EDT | 119.00 | 10.30 | 5.10 | 8.50 | 0.00 | - | 1 | 1 | 19.58% |
| SDY240719C00120000 | 2024-05-16 10:55AM EDT | 120.00 | 13.10 | 5.60 | 9.10 | 0.00 | - | 3 | 13 | 37.04% |
| SDY240719C00121000 | 2024-02-05 11:32AM EDT | 121.00 | 6.00 | 6.70 | 10.70 | 0.00 | - | 4 | 1 | 57.47% |
| SDY240719C00122000 | 2024-04-17 3:38PM EDT | 122.00 | 6.15 | 8.60 | 13.30 | 0.00 | - | 3 | 6 | 64.55% |
| SDY240719C00123000 | 2024-02-01 11:52AM EDT | 123.00 | 5.25 | 5.20 | 6.90 | 0.00 | - | 4 | 2 | 35.52% |
| SDY240719C00124000 | 2024-06-20 3:57PM EDT | 124.00 | 5.30 | 2.00 | 5.20 | 0.00 | - | 1 | 9 | 26.38% |
| SDY240719C00125000 | 2024-04-10 1:07PM EDT | 125.00 | 5.80 | 6.40 | 9.90 | 0.00 | - | 6 | 17 | 55.15% |
| SDY240719C00126000 | 2024-06-25 12:32PM EDT | 126.00 | 2.80 | 2.05 | 3.20 | -0.50 | -15.15% | 1 | 3 | 19.87% |
| SDY240719C00127000 | 2024-06-14 10:00AM EDT | 127.00 | 2.58 | 0.00 | 2.20 | 0.00 | - | 5 | 15 | 16.24% |
| SDY240719C00128000 | 2024-05-03 9:40AM EDT | 128.00 | 3.72 | 1.30 | 6.00 | 0.00 | - | 2 | 14 | 49.82% |
| SDY240719C00129000 | 2024-06-13 3:41PM EDT | 129.00 | 1.65 | 0.55 | 2.60 | 0.00 | - | 1 | 11 | 26.49% |
| SDY240719C00130000 | 2024-06-26 2:21PM EDT | 130.00 | 0.60 | 0.00 | 2.45 | -0.90 | -60.00% | 71 | 151 | 28.39% |
| SDY240719C00131000 | 2024-06-25 12:02PM EDT | 131.00 | 0.05 | 0.25 | 0.75 | -0.65 | -92.86% | 1 | 104 | 16.36% |
| SDY240719C00135000 | 2024-05-31 1:02PM EDT | 135.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 67 | 21.63% |
| SDY240719C00140000 | 2024-05-29 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 25 | 30.15% |
| SDY240719C00145000 | 2024-01-25 4:35PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 42.11% |
| SDY240719C00150000 | 2024-03-27 3:36PM EDT | 150.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 49.61% |
| SDY240719C00155000 | 2024-04-08 9:30AM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SDY240719P00090000 | 2024-01-23 3:54PM EDT | 90.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 73.24% |
| SDY240719P00095000 | 2024-03-20 12:56PM EDT | 95.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 1 | 0 | 110.89% |
| SDY240719P00100000 | 2023-12-04 3:35PM EDT | 100.00 | 0.80 | 0.00 | 3.10 | 0.00 | - | - | 0 | 84.99% |
| SDY240719P00104000 | 2024-01-24 10:30AM EDT | 104.00 | 0.70 | 0.05 | 1.10 | 0.00 | - | 1 | 21 | 56.69% |
| SDY240719P00105000 | 2024-05-20 1:42PM EDT | 105.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 63.18% |
| SDY240719P00109000 | 2024-03-25 9:55AM EDT | 109.00 | 0.47 | 0.00 | 1.95 | 0.00 | - | 1 | 0 | 53.52% |
| SDY240719P00110000 | 2024-05-17 11:59AM EDT | 110.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 9 | 55.42% |
| SDY240719P00111000 | 2024-03-26 9:30AM EDT | 111.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SDY240719P00112000 | 2024-03-04 3:52PM EDT | 112.00 | 0.61 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 62.60% |
| SDY240719P00114000 | 2023-11-30 3:38PM EDT | 114.00 | 2.85 | 0.85 | 2.45 | 0.00 | - | - | 5 | 50.83% |
| SDY240719P00115000 | 2024-04-01 1:22PM EDT | 115.00 | 0.55 | 0.00 | 2.95 | 0.00 | - | - | 10 | 62.35% |
| SDY240719P00117000 | 2023-12-27 3:00PM EDT | 117.00 | 2.20 | 0.75 | 2.60 | 0.00 | - | - | 2 | 53.04% |
| SDY240719P00118000 | 2024-05-28 10:51AM EDT | 118.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 21.68% |
| SDY240719P00120000 | 2024-04-16 1:23PM EDT | 120.00 | 2.13 | 0.00 | 1.45 | 0.00 | - | 5 | 9 | 33.11% |
| SDY240719P00121000 | 2024-03-22 2:04PM EDT | 121.00 | 1.35 | 0.85 | 3.70 | 0.00 | - | 20 | 3 | 51.09% |
| SDY240719P00122000 | 2024-06-26 10:39AM EDT | 122.00 | 0.20 | 0.10 | 0.50 | -0.56 | -73.68% | 1 | 3 | 17.63% |
| SDY240719P00124000 | 2024-06-25 2:47PM EDT | 124.00 | 0.50 | 0.00 | 0.75 | -1.00 | -66.67% | 3 | 4 | 15.63% |
| SDY240719P00125000 | 2024-06-14 9:30AM EDT | 125.00 | 1.60 | 0.00 | 0.90 | 0.00 | - | 2 | 14 | 14.33% |
| SDY240719P00126000 | 2024-06-24 11:35AM EDT | 126.00 | 0.34 | 0.55 | 1.15 | 0.00 | - | 1 | 20 | 13.45% |
| SDY240719P00127000 | 2024-05-30 2:20PM EDT | 127.00 | 1.70 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 16.71% |
| SDY240719P00128000 | 2024-06-20 10:14AM EDT | 128.00 | 1.80 | 0.00 | 1.95 | 0.00 | - | 2 | 4 | 12.15% |
| SDY240719P00129000 | 2024-06-25 10:09AM EDT | 129.00 | 1.66 | 1.35 | 3.00 | +0.06 | +3.75% | 2 | 2 | 15.67% |
| SDY240719P00130000 | 2024-05-23 3:08PM EDT | 130.00 | 2.80 | 0.00 | 3.20 | 0.00 | - | 20 | 25 | 11.13% |
