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
62 206,18 +394,12 (+0,64 %)
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:552.00
Options d’achatpour17 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617C00552000 | 2024-06-14 4:11PM EDT | 2024-06-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 416 | 1,169 | 9.38% |
| SPY240618C00552000 | 2024-06-14 4:05PM EDT | 2024-06-18 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 913 | 1,536 | 8.40% |
| SPY240620C00552000 | 2024-06-14 4:14PM EDT | 2024-06-20 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 646 | 382 | 7.72% |
| SPY240621C00552000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 1,861 | 5,177 | 7.57% |
| SPY240624C00552000 | 2024-06-14 3:37PM EDT | 2024-06-24 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 1,739 | 2,241 | 6.86% |
| SPY240625C00552000 | 2024-06-14 3:48PM EDT | 2024-06-25 | 0.18 | 0.20 | 0.21 | -0.18 | -50.00% | 79 | 33 | 7.03% |
| SPY240627C00552000 | 2024-06-14 3:12PM EDT | 2024-06-27 | 0.36 | 0.38 | 0.39 | -0.23 | -38.98% | 124 | 54 | 7.52% |
| SPY240628C00552000 | 2024-06-14 4:12PM EDT | 2024-06-28 | 0.58 | 0.58 | 0.59 | -0.12 | -17.14% | 2,650 | 3,410 | 8.18% |
| SPY240705C00552000 | 2024-06-14 1:32PM EDT | 2024-07-05 | 1.27 | 1.30 | 1.32 | -0.26 | -16.99% | 350 | 116 | 8.81% |
| SPY240712C00552000 | 2024-06-14 3:18PM EDT | 2024-07-12 | 2.38 | 2.32 | 2.35 | -0.17 | -6.67% | 713 | 155 | 9.83% |
| SPY240726C00552000 | 2024-06-14 4:09PM EDT | 2024-07-26 | 4.07 | 4.06 | 4.11 | +0.10 | +2.52% | 304 | 231 | 10.76% |
| SPY240802C00552000 | 2024-06-14 3:07PM EDT | 2024-08-02 | 5.01 | 5.14 | 5.21 | -0.24 | -4.57% | 132 | 2 | 11.47% |
| SPY240830C00552000 | 2024-06-14 11:12AM EDT | 2024-08-30 | 8.31 | 8.72 | 8.79 | -0.13 | -1.54% | 15 | 360 | 12.92% |
Options de ventepour17 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617P00552000 | 2024-06-14 11:40AM EDT | 2024-06-17 | 10.70 | 9.25 | 9.83 | +1.13 | +11.81% | 2 | 19 | 21.07% |
| SPY240620P00552000 | 2024-06-14 3:24PM EDT | 2024-06-20 | 9.64 | 9.32 | 9.82 | +0.20 | +2.12% | 73 | 162 | 13.26% |
| SPY240621P00552000 | 2024-06-14 10:41AM EDT | 2024-06-21 | 12.21 | 10.41 | 11.14 | +1.64 | +15.52% | 4 | 5 | 18.95% |
| SPY240624P00552000 | 2024-06-14 1:55PM EDT | 2024-06-24 | 11.27 | 10.46 | 11.17 | +0.57 | +5.33% | 4 | 4 | 15.58% |
| SPY240628P00552000 | 2024-06-14 11:42AM EDT | 2024-06-28 | 12.43 | 10.73 | 11.38 | +1.33 | +11.98% | 1 | 11 | 13.61% |
| SPY240830P00552000 | 2024-06-13 10:38AM EDT | 2024-08-30 | 14.76 | 14.02 | 14.62 | 0.00 | - | 1 | 10 | 9.33% |
