Marchés français ouverture 3 h 8 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 222,57 -6,54 (-0,02 %) EUR/USD
1,0775 +0,0002 (+0,02 %) HANG SENG
19 051,56 +87,88 (+0,46 %) Bitcoin EUR
56 680,16 +118,60 (+0,21 %)
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:439.00
Options d’achatpour13 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00439000 | 2024-04-29 3:02PM EDT | 2024-05-31 | 82.85 | 82.97 | 83.33 | +10.91 | +15.17% | 1 | 250 | 49.17% |
| SPY240621C00439000 | 2024-04-30 3:05PM EDT | 2024-06-21 | 70.23 | 84.23 | 84.91 | 0.00 | - | 4 | 1,537 | 40.47% |
| SPY240628C00439000 | 2024-05-02 11:03AM EDT | 2024-06-28 | 81.20 | 84.27 | 84.95 | +13.96 | +20.76% | 1 | 631 | 37.47% |
| SPY240731C00439000 | 2024-04-22 2:29PM EDT | 2024-07-31 | 86.96 | 85.90 | 86.70 | +16.18 | +22.86% | 2 | 11 | 32.70% |
| SPY240930C00439000 | 2024-04-09 9:54AM EDT | 2024-09-30 | 92.96 | 90.29 | 90.87 | 0.00 | - | 2 | 42 | 30.46% |
| SPY241231C00439000 | 2024-04-29 2:49PM EDT | 2024-12-31 | 88.41 | 96.46 | 97.82 | 0.00 | - | 2 | 6 | 30.01% |
Options de ventepour13 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00439000 | 2024-05-06 10:27AM EDT | 2024-05-31 | 0.09 | 0.07 | 0.08 | -0.23 | -71.88% | 3 | 1,203 | 30.66% |
| SPY240621P00439000 | 2024-05-06 9:46AM EDT | 2024-06-21 | 0.27 | 0.26 | 0.27 | -0.16 | -37.21% | 3,019 | 1,814 | 24.85% |
| SPY240628P00439000 | 2024-04-30 3:38PM EDT | 2024-06-28 | 0.42 | 0.35 | 0.37 | -0.47 | -52.81% | 20 | 2,921 | 24.07% |
| SPY240731P00439000 | 2024-05-03 1:17PM EDT | 2024-07-31 | 0.87 | 0.84 | 0.87 | -0.33 | -27.50% | 1 | 65 | 21.44% |
| SPY240930P00439000 | 2024-04-19 12:29PM EDT | 2024-09-30 | 2.03 | 2.00 | 2.04 | -3.88 | -65.65% | 6 | 399 | 19.43% |
| SPY241231P00439000 | 2024-04-29 2:38PM EDT | 2024-12-31 | 4.13 | 4.14 | 4.21 | -1.73 | -29.52% | 1 | 63 | 18.36% |
