La bourse ferme dans 2 h 7 min
CAC 40
7 305,19 +37,55 (+0,52 %) Euro Stoxx 50
4 384,74 +14,21 (+0,33 %) Dow Jones
35 430,42 +13,44 (+0,04 %) EUR/USD
1,0923 -0,0052 (-0,47 %) Gold future
2 057,00 -10,10 (-0,49 %) Bitcoin EUR
34 554,17 -294,61 (-0,85 %)
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 EST
Avant Bourse :
Options d’achatpour30 novembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231130C00400000 | 2023-11-29 3:14PM EST | 400.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 50 | 90 | 0.00% |
| SPY231130C00419000 | 2023-11-29 3:47PM EST | 419.00 | 35.59 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 0.00% |
| SPY231130C00420000 | 2023-11-29 3:58PM EST | 420.00 | 34.62 | 0.00 | 0.00 | 0.00 | - | 27 | 22 | 0.00% |
| SPY231130C00422000 | 2023-11-29 3:48PM EST | 422.00 | 32.64 | 0.00 | 0.00 | 0.00 | - | 38 | 31 | 0.00% |
| SPY231130C00423000 | 2023-11-29 1:20PM EST | 423.00 | 33.13 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPY231130C00426000 | 2023-11-29 12:29PM EST | 426.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| SPY231130C00430000 | 2023-11-29 3:38PM EST | 430.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 18 | 45 | 0.00% |
| SPY231130C00431000 | 2023-11-29 12:08PM EST | 431.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| SPY231130C00433000 | 2023-11-29 3:12PM EST | 433.00 | 22.32 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
| SPY231130C00435000 | 2023-11-29 3:47PM EST | 435.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| SPY231130C00436000 | 2023-11-24 12:17PM EST | 436.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| SPY231130C00437000 | 2023-11-29 9:31AM EST | 437.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| SPY231130C00438000 | 2023-11-29 9:38AM EST | 438.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY231130C00439000 | 2023-11-29 3:37PM EST | 439.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 34 | 54 | 0.00% |
| SPY231130C00440000 | 2023-11-29 3:33PM EST | 440.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 40 | 158 | 0.00% |
| SPY231130C00441000 | 2023-11-29 11:10AM EST | 441.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| SPY231130C00442000 | 2023-11-29 4:00PM EST | 442.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 35 | 37 | 0.00% |
| SPY231130C00443000 | 2023-11-29 3:30PM EST | 443.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 863 | 845 | 0.00% |
| SPY231130C00444000 | 2023-11-29 3:35PM EST | 444.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 67 | 100 | 0.00% |
| SPY231130C00445000 | 2023-11-29 4:03PM EST | 445.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 148 | 216 | 0.00% |
| SPY231130C00446000 | 2023-11-29 2:38PM EST | 446.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 34 | 92 | 0.00% |
| SPY231130C00447000 | 2023-11-29 3:59PM EST | 447.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 113 | 134 | 0.00% |
| SPY231130C00448000 | 2023-11-29 3:47PM EST | 448.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 59 | 294 | 0.00% |
| SPY231130C00449000 | 2023-11-29 3:59PM EST | 449.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 260 | 470 | 0.00% |
| SPY231130C00450000 | 2023-11-29 4:14PM EST | 450.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1,563 | 1,645 | 0.00% |
| SPY231130C00451000 | 2023-11-29 4:14PM EST | 451.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 533 | 765 | 0.00% |
| SPY231130C00452000 | 2023-11-29 4:14PM EST | 452.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2,062 | 2,972 | 0.00% |
| SPY231130C00453000 | 2023-11-29 4:13PM EST | 453.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5,468 | 2,269 | 0.00% |
| SPY231130C00454000 | 2023-11-29 4:14PM EST | 454.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 17,041 | 4,763 | 0.00% |
| SPY231130C00455000 | 2023-11-29 4:14PM EST | 455.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 79,305 | 11,765 | 0.39% |
| SPY231130C00456000 | 2023-11-29 4:14PM EST | 456.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 116,724 | 13,361 | 1.56% |
| SPY231130C00457000 | 2023-11-29 4:14PM EST | 457.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 152,209 | 17,189 | 3.13% |
| SPY231130C00458000 | 2023-11-29 4:14PM EST | 458.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 110,997 | 20,824 | 3.13% |
| SPY231130C00459000 | 2023-11-29 4:14PM EST | 459.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 78,145 | 15,887 | 6.25% |
| SPY231130C00460000 | 2023-11-29 4:14PM EST | 460.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 66,569 | 22,724 | 6.25% |
| SPY231130C00461000 | 2023-11-29 4:14PM EST | 461.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20,309 | 8,027 | 6.25% |
| SPY231130C00462000 | 2023-11-29 4:13PM EST | 462.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12,462 | 6,409 | 6.25% |
| SPY231130C00463000 | 2023-11-29 4:09PM EST | 463.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,058 | 4,339 | 6.25% |
| SPY231130C00464000 | 2023-11-29 4:11PM EST | 464.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,617 | 2,027 | 12.50% |
| SPY231130C00465000 | 2023-11-29 4:13PM EST | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,106 | 4,017 | 12.50% |
| SPY231130C00466000 | 2023-11-29 4:05PM EST | 466.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,987 | 1,921 | 12.50% |
| SPY231130C00467000 | 2023-11-29 3:39PM EST | 467.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 702 | 843 | 12.50% |
| SPY231130C00468000 | 2023-11-29 3:52PM EST | 468.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 904 | 1,228 | 12.50% |
| SPY231130C00469000 | 2023-11-29 3:39PM EST | 469.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 348 | 12.50% |
| SPY231130C00470000 | 2023-11-29 3:51PM EST | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 275 | 3,036 | 12.50% |
| SPY231130C00473000 | 2023-11-29 3:50PM EST | 473.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 12.50% |
| SPY231130C00478000 | 2023-11-24 9:40AM EST | 478.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPY231130C00480000 | 2023-11-27 11:45AM EST | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 25.00% |
| SPY231130C00482000 | 2023-11-24 9:59AM EST | 482.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPY231130C00490000 | 2023-11-22 3:53PM EST | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 49 | 25.00% |
| SPY231130C00500000 | 2023-11-21 3:59PM EST | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1,318 | 50.00% |
Options de ventepour30 novembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231130P00395000 | 2023-11-24 12:37PM EST | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| SPY231130P00398000 | 2023-11-24 10:13AM EST | 398.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPY231130P00399000 | 2023-11-28 9:58AM EST | 399.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 50.00% |
| SPY231130P00400000 | 2023-11-29 10:09AM EST | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 496 | 50.00% |
| SPY231130P00402000 | 2023-11-24 9:38AM EST | 402.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| SPY231130P00403000 | 2023-11-27 9:33AM EST | 403.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
| SPY231130P00410000 | 2023-11-28 4:14PM EST | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 193 | 50.00% |
| SPY231130P00413000 | 2023-11-27 3:54PM EST | 413.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 65 | 50.00% |
| SPY231130P00414000 | 2023-11-27 9:44AM EST | 414.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 132 | 137 | 50.00% |
| SPY231130P00420000 | 2023-11-29 10:08AM EST | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 371 | 25.00% |
| SPY231130P00422000 | 2023-11-29 3:55PM EST | 422.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 25.00% |
| SPY231130P00423000 | 2023-11-29 3:10PM EST | 423.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 122 | 25.00% |
| SPY231130P00426000 | 2023-11-24 9:35AM EST | 426.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| SPY231130P00430000 | 2023-11-29 3:45PM EST | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 3,301 | 25.00% |
| SPY231130P00433000 | 2023-11-29 3:51PM EST | 433.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 46 | 25.00% |
| SPY231130P00435000 | 2023-11-29 3:39PM EST | 435.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 90 | 25.00% |
| SPY231130P00437000 | 2023-11-29 9:41AM EST | 437.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| SPY231130P00438000 | 2023-11-29 3:18PM EST | 438.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 23 | 12.50% |
| SPY231130P00439000 | 2023-11-29 2:29PM EST | 439.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 193 | 461 | 12.50% |
| SPY231130P00440000 | 2023-11-29 4:05PM EST | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,694 | 8,132 | 12.50% |
| SPY231130P00441000 | 2023-11-29 4:01PM EST | 441.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,885 | 2,278 | 12.50% |
| SPY231130P00442000 | 2023-11-29 4:10PM EST | 442.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 357 | 3,997 | 12.50% |
| SPY231130P00443000 | 2023-11-29 4:14PM EST | 443.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 503 | 2,418 | 12.50% |
| SPY231130P00444000 | 2023-11-29 4:13PM EST | 444.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,400 | 2,377 | 12.50% |
| SPY231130P00445000 | 2023-11-29 4:10PM EST | 445.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31,146 | 24,533 | 12.50% |
| SPY231130P00446000 | 2023-11-29 4:04PM EST | 446.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,556 | 8,015 | 6.25% |
| SPY231130P00447000 | 2023-11-29 4:13PM EST | 447.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,945 | 4,929 | 6.25% |
| SPY231130P00448000 | 2023-11-29 4:13PM EST | 448.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10,224 | 8,799 | 6.25% |
| SPY231130P00449000 | 2023-11-29 4:14PM EST | 449.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9,339 | 18,718 | 6.25% |
| SPY231130P00450000 | 2023-11-29 4:14PM EST | 450.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 86,383 | 39,517 | 6.25% |
| SPY231130P00451000 | 2023-11-29 4:14PM EST | 451.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22,861 | 13,611 | 3.13% |
| SPY231130P00452000 | 2023-11-29 4:14PM EST | 452.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 51,313 | 31,036 | 3.13% |
| SPY231130P00453000 | 2023-11-29 4:14PM EST | 453.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 51,031 | 17,812 | 1.56% |
| SPY231130P00454000 | 2023-11-29 4:14PM EST | 454.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 81,048 | 14,386 | 0.78% |
| SPY231130P00455000 | 2023-11-29 4:14PM EST | 455.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 123,747 | 15,900 | 0.00% |
| SPY231130P00456000 | 2023-11-29 4:14PM EST | 456.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 118,383 | 12,553 | 0.00% |
| SPY231130P00457000 | 2023-11-29 4:14PM EST | 457.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 74,291 | 7,947 | 0.00% |
| SPY231130P00458000 | 2023-11-29 4:14PM EST | 458.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 24,544 | 2,791 | 0.00% |
| SPY231130P00459000 | 2023-11-29 4:14PM EST | 459.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 6,273 | 617 | 0.00% |
| SPY231130P00460000 | 2023-11-29 4:04PM EST | 460.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 5,339 | 536 | 0.00% |
| SPY231130P00461000 | 2023-11-29 3:16PM EST | 461.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 161 | 63 | 0.00% |
| SPY231130P00464000 | 2023-11-29 10:07AM EST | 464.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 4 | - | 0.00% |
| SPY231130P00465000 | 2023-11-29 4:12PM EST | 465.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| SPY231130P00467000 | 2023-11-29 2:36PM EST | 467.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 21 | 4 | 0.00% |
| SPY231130P00470000 | 2023-11-29 4:12PM EST | 470.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
