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
62 148,94 +339,19 (+0,55 %)
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:556.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617C00556000 | 2024-06-14 3:45PM EDT | 2024-06-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 30 | 12.89% |
| SPY240618C00556000 | 2024-06-14 2:22PM EDT | 2024-06-18 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 56 | 50 | 11.52% |
| SPY240620C00556000 | 2024-06-14 3:54PM EDT | 2024-06-20 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 234 | 59 | 9.38% |
| SPY240621C00556000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1,420 | 82 | 8.89% |
| SPY240624C00556000 | 2024-06-14 3:59PM EDT | 2024-06-24 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 21 | 8 | 7.74% |
| SPY240625C00556000 | 2024-06-14 10:59AM EDT | 2024-06-25 | 0.09 | 0.06 | 0.07 | -0.04 | -30.77% | 3 | 14 | 7.52% |
| SPY240626C00556000 | 2024-06-14 3:39PM EDT | 2024-06-26 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 1 | 2 | 7.64% |
| SPY240628C00556000 | 2024-06-14 4:05PM EDT | 2024-06-28 | 0.20 | 0.20 | 0.21 | -0.14 | -41.18% | 483 | 2,679 | 8.12% |
| SPY240705C00556000 | 2024-06-14 4:04PM EDT | 2024-07-05 | 0.62 | 0.63 | 0.64 | -0.13 | -17.33% | 118 | 22 | 8.66% |
| SPY240712C00556000 | 2024-06-14 4:06PM EDT | 2024-07-12 | 1.37 | 1.36 | 1.39 | -0.06 | -4.20% | 200 | 37 | 9.61% |
| SPY240726C00556000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 2.80 | 2.76 | 2.81 | +0.05 | +1.82% | 8 | 10 | 10.45% |
| SPY240802C00556000 | 2024-06-14 3:45PM EDT | 2024-08-02 | 3.51 | 3.69 | 3.75 | +0.24 | +7.34% | 12 | 171 | 11.11% |
| SPY240830C00556000 | 2024-06-12 10:08AM EDT | 2024-08-30 | 7.25 | 6.89 | 6.96 | 0.00 | - | 2 | 105 | 12.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00556000 | 2024-06-13 1:48PM EDT | 2024-06-21 | 15.25 | 14.35 | 15.21 | 0.00 | - | 2 | 1 | 23.49% |
| SPY240628P00556000 | 2024-06-06 11:51AM EDT | 2024-06-28 | 22.10 | 14.44 | 15.14 | 0.00 | - | 1 | 1 | 15.72% |
| SPY240830P00556000 | 2024-06-14 10:40AM EDT | 2024-08-30 | 18.75 | 16.52 | 17.25 | +1.49 | +8.63% | 1 | 4 | 9.17% |
