Marchés français ouverture 7 h 43 min
Dow Jones
39 169,52 +50,66 (+0,13 %) Nasdaq
17 879,30 +146,70 (+0,83 %) Nikkei 225
39 631,06 +47,98 (+0,12 %) EUR/USD
1,0739 -0,0003 (-0,03 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 618,52 +180,61 (+0,31 %)
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:476.00
Options d’achatpour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00476000 | 2024-06-28 9:47AM EDT | 2024-07-19 | 73.65 | 70.67 | 71.01 | 0.00 | - | 3 | 1,545 | 41.72% |
| SPY240731C00476000 | 2024-06-28 3:31PM EDT | 2024-07-31 | 70.88 | 71.57 | 71.92 | 0.00 | - | 1 | 12 | 36.49% |
| SPY240816C00476000 | 2024-06-27 12:18PM EDT | 2024-08-16 | 74.42 | 73.20 | 73.58 | 0.00 | - | 1 | 595 | 34.25% |
| SPY240830C00476000 | 2024-06-12 10:39AM EDT | 2024-08-30 | 73.48 | 74.64 | 75.02 | 0.00 | - | 3 | 4 | 33.08% |
| SPY241031C00476000 | 2024-05-28 10:05AM EDT | 2024-10-31 | 66.04 | 80.38 | 81.50 | 0.00 | - | 2 | 3 | 31.30% |
| SPY241129C00476000 | 2024-06-20 12:24PM EDT | 2024-11-29 | 84.50 | 81.94 | 83.06 | 0.00 | - | - | 2 | 29.71% |
| SPY241231C00476000 | 2024-06-25 1:06PM EDT | 2024-12-31 | 83.30 | 83.80 | 85.21 | 0.00 | - | 7 | 43 | 28.90% |
| SPY250331C00476000 | 2024-05-17 11:36AM EDT | 2025-03-31 | 78.45 | 87.83 | 90.13 | 0.00 | - | 5 | 90 | 27.08% |
Options de ventepour1 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701P00476000 | 2024-06-26 11:20AM EDT | 2024-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 300 | 81.25% |
| SPY240705P00476000 | 2024-07-01 1:23PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 56 | 71 | 41.80% |
| SPY240708P00476000 | 2024-06-28 3:31PM EDT | 2024-07-08 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 201 | 33.01% |
| SPY240719P00476000 | 2024-07-01 2:27PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 160 | 2,756 | 25.88% |
| SPY240731P00476000 | 2024-07-01 10:02AM EDT | 2024-07-31 | 0.23 | 0.21 | 0.22 | 0.00 | - | 1 | 3,495 | 22.32% |
| SPY240816P00476000 | 2024-07-01 1:16PM EDT | 2024-08-16 | 0.46 | 0.45 | 0.46 | -0.11 | -19.30% | 2 | 786 | 20.41% |
| SPY240830P00476000 | 2024-07-01 11:01AM EDT | 2024-08-30 | 0.82 | 0.70 | 0.72 | -0.20 | -19.61% | 142 | 840 | 19.44% |
| SPY241031P00476000 | 2024-07-01 3:26PM EDT | 2024-10-31 | 2.36 | 2.27 | 2.29 | -0.44 | -15.71% | 3 | 34 | 17.76% |
| SPY241129P00476000 | 2024-06-26 11:58AM EDT | 2024-11-29 | 3.63 | 3.24 | 3.30 | 0.00 | - | 10 | 658 | 17.66% |
| SPY241231P00476000 | 2024-06-21 3:47PM EDT | 2024-12-31 | 4.92 | 4.21 | 4.25 | 0.00 | - | 1 | 95 | 17.33% |
| SPY250131P00476000 | 2024-06-24 1:39PM EDT | 2025-01-31 | 5.82 | 5.06 | 5.20 | 0.00 | - | 2 | 15 | 17.12% |
| SPY250331P00476000 | 2024-06-17 2:07PM EDT | 2025-03-31 | 7.00 | 6.81 | 6.91 | 0.00 | - | 1 | 75 | 16.74% |
