Marchés français ouverture 3 h 24 min
Dow Jones
41 622,08 +228,30 (+0,55 %) Nasdaq
17 592,13 -91,85 (-0,52 %) Nikkei 225
35 828,54 -753,22 (-2,06 %) EUR/USD
1,1130 -0,0005 (-0,04 %) HANG SENG
17 662,92 +240,80 (+1,38 %) Bitcoin EUR
52 198,31 -389,96 (-0,74 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:560.00
Options d’achat
17 septembre 2024
Options de vente
| Dernier cours | Variation | % de variation | Volume | Position ouverte | Date d’expiration | Dernier cours | Variation | % de variation | Volume | Position ouverte |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.30 | -0.10 | -2.94% | 17,608 | 3,971 | 2024-09-17 | 0.76 | -0.84 | -52.50% | 101,971 | 4,305 |
| 4.82 | +0.13 | +2.77% | 7,141 | 4,447 | 2024-09-18 | 2.19 | -0.52 | -19.19% | 16,873 | 1,898 |
| 5.35 | +0.14 | +2.69% | 2,648 | 3,351 | 2024-09-19 | 2.68 | -0.44 | -14.10% | 4,429 | 1,488 |
| 5.53 | +0.24 | +4.54% | 9,299 | 28,381 | 2024-09-20 | 3.72 | -0.43 | -10.36% | 18,534 | 20,706 |
| 5.75 | +0.29 | +5.31% | 1,295 | 1,273 | 2024-09-23 | 4.00 | -0.40 | -9.09% | 2,175 | 367 |
| 5.94 | +0.34 | +6.07% | 589 | 954 | 2024-09-24 | 4.21 | -0.58 | -12.11% | 1,011 | 496 |
| 6.13 | +0.19 | +3.20% | 338 | 587 | 2024-09-25 | 4.38 | -0.51 | -10.43% | 638 | 563 |
| 6.51 | +0.28 | +4.49% | 359 | 452 | 2024-09-26 | 4.67 | -0.45 | -8.79% | 571 | 1,847 |
| 6.72 | +0.19 | +2.91% | 2,004 | 3,460 | 2024-09-27 | 4.89 | -0.59 | -10.77% | 2,250 | 4,511 |
| 7.05 | +0.13 | +1.88% | 1,341 | 6,381 | 2024-09-30 | 5.20 | -0.50 | -8.77% | 2,361 | 5,366 |
| 8.78 | +0.49 | +5.91% | 495 | 4,543 | 2024-10-04 | 6.18 | -0.46 | -6.93% | 934 | 1,384 |
| 10.10 | +0.27 | +2.75% | 1,059 | 1,799 | 2024-10-11 | 7.05 | -0.48 | -6.37% | 515 | 681 |
| 11.33 | +0.28 | +2.53% | 2,300 | 18,887 | 2024-10-18 | 7.96 | -0.48 | -5.69% | 2,703 | 20,276 |
| 12.63 | +0.37 | +3.02% | 319 | 1,047 | 2024-10-25 | 8.71 | -0.50 | -5.43% | 133 | 1,602 |
| 13.66 | +0.39 | +2.94% | 1,134 | 5,925 | 2024-10-31 | 9.28 | -0.49 | -5.02% | 965 | 3,033 |
| 14.07 | +0.34 | +2.48% | 60 | 24 | 2024-11-01 | 9.45 | -0.40 | -4.06% | 115 | 135 |
| 17.54 | +0.40 | +2.33% | 642 | 5,353 | 2024-11-15 | 11.92 | -0.37 | -3.01% | 1,089 | 21,528 |
| 19.53 | +0.37 | +1.93% | 381 | 1,701 | 2024-11-29 | 12.68 | -0.42 | -3.21% | 1,691 | 3,745 |
| 22.33 | +0.46 | +2.10% | 543 | 12,896 | 2024-12-20 | 14.62 | -0.24 | -1.62% | 1,076 | 19,269 |
| 22.90 | +0.55 | +2.46% | 24 | 1,205 | 2024-12-31 | 15.27 | -0.25 | -1.61% | 164 | 2,629 |
| 25.02 | +0.38 | +1.54% | 306 | 7,005 | 2025-01-17 | 16.46 | -0.16 | -0.96% | 1,081 | 3,965 |
| 26.65 | +0.55 | +2.11% | 17 | 842 | 2025-01-31 | 17.19 | -0.47 | -2.66% | 67 | 2,251 |
| 29.38 | -0.02 | -0.07% | 7 | 356 | 2025-02-28 | 18.70 | -0.53 | -2.76% | 41 | 148 |
| 32.05 | +0.66 | +2.10% | 25 | 13,468 | 2025-03-21 | 19.95 | -0.04 | -0.20% | 2,165 | 42,355 |
| 31.95 | +0.15 | +0.47% | 336 | 1,466 | 2025-03-31 | 20.85 | +0.09 | +0.43% | 15 | 2,981 |
| 33.44 | -0.41 | -1.21% | 1 | 1,166 | 2025-04-17 | 21.51 | -0.30 | -1.38% | 94 | 637 |
| 40.50 | +0.60 | +1.50% | 42 | 4,327 | 2025-06-20 | 24.40 | -0.25 | -1.01% | 99 | 5,229 |
| 39.63 | +3.53 | +9.78% | 4 | 745 | 2025-06-30 | 25.06 | -0.43 | -1.69% | 2 | 375 |
| 43.53 | -0.47 | -1.07% | 5 | 472 | 2025-08-15 | 27.52 | +0.20 | +0.73% | 1 | 227 |
| 46.81 | -0.49 | -1.04% | 20 | 2,062 | 2025-09-19 | 28.97 | +0.12 | +0.42% | 34 | 1,694 |
| 55.09 | +1.35 | +2.51% | 51 | 2,759 | 2025-12-19 | 32.50 | -0.27 | -0.82% | 53 | 4,070 |
| 54.57 | -0.35 | -0.64% | 44 | 1,153 | 2026-01-16 | 33.70 | -0.03 | -0.09% | 27 | 2,602 |
| 64.62 | -0.31 | -0.48% | 10 | 134 | 2026-06-18 | 39.05 | +0.65 | +1.69% | 6 | 48 |
| 76.50 | +0.35 | +0.46% | 170 | 1,864 | 2026-12-18 | 43.71 | +0.24 | +0.55% | 51 | 1,671 |
