La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 807,81 +122,84 (+0,20 %)
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 | 65.50 | 69.30 | 0.00 | - | 1 | 1 | 173.68% |
| SDY240719C00100000 | 2024-01-23 12:33PM EDT | 100.00 | 24.79 | 24.30 | 27.70 | 0.00 | - | 2 | 2 | 0.00% |
| SDY240719C00116000 | 2023-12-05 4:36PM EDT | 116.00 | 9.35 | 10.30 | 14.10 | 0.00 | - | 3 | 3 | 44.91% |
| SDY240719C00117000 | 2023-12-05 1:42PM EDT | 117.00 | 8.66 | 9.40 | 12.60 | 0.00 | - | 10 | 10 | 38.28% |
| SDY240719C00118000 | 2024-02-16 10:47AM EDT | 118.00 | 9.55 | 9.80 | 14.30 | 0.00 | - | 2 | 1 | 57.39% |
| SDY240719C00119000 | 2023-12-22 10:36AM EDT | 119.00 | 10.30 | 5.10 | 8.50 | 0.00 | - | 1 | 1 | 0.00% |
| SDY240719C00120000 | 2024-05-16 10:55AM EDT | 120.00 | 13.10 | 5.60 | 9.10 | 0.00 | - | 3 | 13 | 27.43% |
| SDY240719C00121000 | 2024-02-05 11:32AM EDT | 121.00 | 6.00 | 6.70 | 10.70 | 0.00 | - | 4 | 1 | 45.03% |
| SDY240719C00122000 | 2024-04-17 3:38PM EDT | 122.00 | 6.15 | 8.60 | 13.30 | 0.00 | - | 3 | 6 | 51.04% |
| SDY240719C00123000 | 2024-02-01 11:52AM EDT | 123.00 | 5.25 | 5.20 | 6.90 | 0.00 | - | 4 | 2 | 26.93% |
| SDY240719C00124000 | 2024-05-30 3:09PM EDT | 124.00 | 4.85 | 2.60 | 6.00 | 0.00 | - | 1 | 10 | 25.14% |
| SDY240719C00125000 | 2024-04-10 1:07PM EDT | 125.00 | 5.80 | 6.40 | 9.90 | 0.00 | - | 6 | 17 | 55.08% |
| SDY240719C00126000 | 2024-05-29 12:20PM EDT | 126.00 | 2.60 | 1.15 | 4.70 | 0.00 | - | 1 | 3 | 24.41% |
| SDY240719C00127000 | 2024-03-04 3:36PM EDT | 127.00 | 3.84 | 3.60 | 7.60 | 0.00 | - | 5 | 13 | 46.66% |
| SDY240719C00128000 | 2024-05-03 9:40AM EDT | 128.00 | 3.72 | 1.30 | 6.00 | 0.00 | - | 2 | 14 | 39.42% |
| SDY240719C00129000 | 2024-06-13 3:41PM EDT | 129.00 | 1.65 | 0.55 | 2.40 | 0.00 | - | 1 | 11 | 19.14% |
| SDY240719C00130000 | 2024-05-30 2:20PM EDT | 130.00 | 0.90 | 0.55 | 4.60 | 0.00 | - | 7 | 201 | 36.11% |
| SDY240719C00131000 | 2024-05-23 9:36AM EDT | 131.00 | 1.84 | 0.00 | 1.90 | 0.00 | - | 6 | 94 | 20.81% |
| SDY240719C00135000 | 2024-05-31 1:02PM EDT | 135.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 5 | 67 | 21.88% |
| SDY240719C00140000 | 2024-05-29 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 27.15% |
| SDY240719C00145000 | 2024-01-25 4:35PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 6 | 33.91% |
| SDY240719C00150000 | 2024-03-27 3:36PM EDT | 150.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 40.11% |
| 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 | 60.74% |
| SDY240719P00095000 | 2024-03-20 12:56PM EDT | 95.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 1 | 0 | 91.92% |
| SDY240719P00100000 | 2023-12-04 3:35PM EDT | 100.00 | 0.80 | 0.00 | 3.10 | 0.00 | - | - | 0 | 70.61% |
| SDY240719P00104000 | 2024-01-24 10:30AM EDT | 104.00 | 0.70 | 0.05 | 1.10 | 0.00 | - | 1 | 21 | 56.06% |
| SDY240719P00105000 | 2024-05-20 1:42PM EDT | 105.00 | 0.20 | 0.00 | 4.10 | 0.00 | - | 1 | 0 | 66.11% |
| SDY240719P00109000 | 2024-03-25 9:55AM EDT | 109.00 | 0.47 | 0.00 | 1.95 | 0.00 | - | 1 | 0 | 56.32% |
| SDY240719P00110000 | 2024-05-17 11:59AM EDT | 110.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 1 | 9 | 59.72% |
| 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 | 52.32% |
| SDY240719P00114000 | 2023-11-30 3:38PM EDT | 114.00 | 2.85 | 0.85 | 2.45 | 0.00 | - | - | 5 | 50.17% |
| SDY240719P00115000 | 2024-04-01 1:22PM EDT | 115.00 | 0.55 | 0.00 | 2.95 | 0.00 | - | - | 10 | 52.20% |
| SDY240719P00117000 | 2023-12-27 3:00PM EDT | 117.00 | 2.20 | 0.75 | 2.60 | 0.00 | - | - | 2 | 44.56% |
| SDY240719P00118000 | 2024-05-28 10:51AM EDT | 118.00 | 0.22 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 55.38% |
| SDY240719P00120000 | 2024-04-16 1:23PM EDT | 120.00 | 2.13 | 0.00 | 1.45 | 0.00 | - | 5 | 9 | 28.14% |
| SDY240719P00121000 | 2024-03-22 2:04PM EDT | 121.00 | 1.35 | 0.85 | 3.70 | 0.00 | - | 20 | 3 | 43.10% |
| SDY240719P00122000 | 2024-06-07 3:50PM EDT | 122.00 | 0.76 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 44.67% |
| SDY240719P00124000 | 2024-04-03 3:20PM EDT | 124.00 | 1.50 | 0.55 | 3.90 | 0.00 | - | 2 | 3 | 36.35% |
| SDY240719P00125000 | 2024-06-14 9:30AM EDT | 125.00 | 1.60 | 0.10 | 1.70 | +0.05 | +3.23% | 2 | 13 | 18.59% |
| SDY240719P00126000 | 2024-06-14 9:30AM EDT | 126.00 | 1.90 | 0.00 | 1.80 | +0.40 | +26.67% | 16 | 6 | 16.66% |
| SDY240719P00127000 | 2024-05-30 2:20PM EDT | 127.00 | 1.70 | 0.10 | 3.50 | 0.00 | - | 1 | 1 | 24.87% |
| SDY240719P00128000 | 2024-05-28 1:17PM EDT | 128.00 | 2.00 | 0.90 | 3.20 | 0.00 | - | 2 | 2 | 19.68% |
| SDY240719P00130000 | 2024-05-23 3:08PM EDT | 130.00 | 2.80 | 1.50 | 5.50 | 0.00 | - | 20 | 25 | 27.22% |
