Marchés français ouverture 3 h 53 min
Dow Jones
33 507,50 -158,80 (-0,47 %) Nasdaq
13 219,32 +18,02 (+0,14 %) Nikkei 225
32 305,66 +448,06 (+1,41 %) EUR/USD
1,0571 -0,0004 (-0,04 %) HANG SENG
17 809,66 +436,66 (+2,51 %) Bitcoin EUR
26 490,41 +916,19 (+3,58 %)
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:385.00
Options d’achatpour2 octobre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231005C00385000 | 2023-09-25 1:38PM EDT | 2023-10-05 | 46.95 | 42.56 | 43.80 | 0.00 | - | 30 | 30 | 64.21% |
| SPY231006C00385000 | 2023-09-28 3:47PM EDT | 2023-10-06 | 43.85 | 42.15 | 43.88 | 0.00 | - | 1 | 2 | 54.27% |
| SPY231013C00385000 | 2023-09-28 3:47PM EDT | 2023-10-13 | 44.34 | 43.12 | 44.78 | 0.00 | - | 1 | 3 | 50.24% |
| SPY231020C00385000 | 2023-09-29 9:30AM EDT | 2023-10-20 | 48.17 | 43.25 | 45.32 | +3.82 | +8.61% | 1 | 1,882 | 42.64% |
| SPY231027C00385000 | 2023-09-18 9:41AM EDT | 2023-10-27 | 61.00 | 43.88 | 45.86 | 0.00 | - | 2 | 2 | 38.61% |
| SPY231103C00385000 | 2023-09-25 11:01AM EDT | 2023-11-03 | 47.95 | 44.66 | 46.41 | 0.00 | - | 6 | 6 | 36.12% |
| SPY231117C00385000 | 2023-09-29 12:56PM EDT | 2023-11-17 | 47.19 | 46.83 | 46.97 | -0.56 | -1.17% | 5 | 89 | 31.76% |
| SPY231215C00385000 | 2023-09-29 3:52PM EDT | 2023-12-15 | 49.05 | 49.02 | 50.74 | +1.25 | +2.62% | 17 | 7,238 | 32.29% |
| SPY231229C00385000 | 2023-09-27 2:57PM EDT | 2023-12-29 | 48.48 | 48.87 | 51.23 | 0.00 | - | 2 | 118 | 30.42% |
| SPY240119C00385000 | 2023-09-29 2:16PM EDT | 2024-01-19 | 50.36 | 50.53 | 52.61 | -2.42 | -4.59% | 1 | 4,720 | 29.32% |
| SPY240315C00385000 | 2023-09-26 3:29PM EDT | 2024-03-15 | 55.56 | 55.76 | 57.80 | 0.00 | - | 1 | 1,215 | 29.52% |
| SPY240328C00385000 | 2023-09-06 2:38PM EDT | 2024-03-28 | 74.11 | 56.09 | 58.56 | 0.00 | - | 5 | 78 | 29.20% |
| SPY240621C00385000 | 2023-09-27 1:54PM EDT | 2024-06-21 | 61.27 | 62.51 | 65.76 | 0.00 | - | 192 | 2,578 | 29.89% |
| SPY240628C00385000 | 2023-09-29 2:53PM EDT | 2024-06-28 | 63.78 | 62.63 | 65.99 | -13.02 | -16.95% | 1 | 8 | 29.69% |
| SPY240920C00385000 | 2023-09-28 12:20PM EDT | 2024-09-20 | 71.80 | 68.09 | 72.47 | 0.00 | - | 100 | 129 | 30.34% |
| SPY241220C00385000 | 2023-09-27 3:13PM EDT | 2024-12-20 | 74.78 | 73.50 | 78.44 | 0.00 | - | 32 | 3,735 | 30.63% |
| SPY250117C00385000 | 2023-09-28 2:36PM EDT | 2025-01-17 | 77.00 | 74.00 | 79.00 | 0.00 | - | 1 | 502 | 30.03% |
| SPY250321C00385000 | 2023-09-25 12:16PM EDT | 2025-03-21 | 83.75 | 78.00 | 83.00 | 0.00 | - | 1 | 26 | 30.38% |
| SPY250620C00385000 | 2023-09-18 9:41AM EDT | 2025-06-20 | 98.40 | 82.50 | 87.50 | 0.00 | - | 353 | 303 | 30.33% |
| SPY251219C00385000 | 2023-09-27 12:06PM EDT | 2025-12-19 | 92.00 | 91.00 | 95.50 | 0.00 | - | 2 | 494 | 30.20% |
| SPY260116C00385000 | 2023-09-27 3:31PM EDT | 2026-01-16 | 96.00 | 91.50 | 96.50 | 0.00 | - | 1 | 17 | 30.12% |
Options de ventepour2 octobre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00385000 | 2023-09-29 1:59PM EDT | 2023-10-02 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2,602 | 25 | 73.44% |
| SPY231003P00385000 | 2023-09-29 4:14PM EDT | 2023-10-03 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 203 | 213 | 56.64% |
| SPY231004P00385000 | 2023-09-28 12:45PM EDT | 2023-10-04 | 0.06 | 0.04 | 0.05 | 0.00 | - | 21 | 51 | 48.44% |
| SPY231005P00385000 | 2023-09-29 3:28PM EDT | 2023-10-05 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 51 | 30 | 43.65% |
| SPY231006P00385000 | 2023-09-29 3:53PM EDT | 2023-10-06 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 39 | 3,590 | 40.43% |
| SPY231009P00385000 | 2023-09-28 10:29AM EDT | 2023-10-09 | 0.16 | 0.11 | 0.12 | +0.16 | - | 150 | 150 | 33.25% |
| SPY231011P00385000 | 2023-09-29 12:08PM EDT | 2023-10-11 | 0.11 | 0.15 | 0.16 | +0.11 | -35.29% | 5 | 1 | 31.06% |
| SPY231012P00385000 | 2023-09-29 12:48PM EDT | 2023-10-12 | 0.15 | 0.18 | 0.19 | +0.15 | - | 189 | - | 30.42% |
| SPY231013P00385000 | 2023-09-29 4:06PM EDT | 2023-10-13 | 0.21 | 0.21 | 0.22 | -0.01 | -4.55% | 74 | 1,250 | 29.79% |
| SPY231020P00385000 | 2023-09-29 3:46PM EDT | 2023-10-20 | 0.36 | 0.36 | 0.37 | 0.00 | - | 919 | 73,839 | 25.93% |
| SPY231027P00385000 | 2023-09-29 3:55PM EDT | 2023-10-27 | 0.54 | 0.52 | 0.53 | -0.02 | -3.57% | 454 | 75,800 | 23.76% |
| SPY231103P00385000 | 2023-09-29 4:00PM EDT | 2023-11-03 | 0.80 | 0.76 | 0.77 | +0.03 | +3.90% | 271 | 1,779 | 22.83% |
| SPY231110P00385000 | 2023-09-29 4:07PM EDT | 2023-11-10 | 1.03 | 1.00 | 1.02 | +1.03 | +1.98% | 173 | 297 | 22.12% |
| SPY231117P00385000 | 2023-09-29 4:05PM EDT | 2023-11-17 | 1.33 | 1.30 | 1.32 | +0.03 | +2.31% | 8,220 | 28,563 | 21.75% |
| SPY231215P00385000 | 2023-09-29 4:14PM EDT | 2023-12-15 | 2.62 | 2.61 | 2.62 | -0.01 | -0.38% | 1,043 | 21,226 | 20.93% |
| SPY231229P00385000 | 2023-09-29 3:16PM EDT | 2023-12-29 | 3.09 | 3.13 | 3.18 | 0.00 | - | 165 | 13,101 | 20.45% |
| SPY240119P00385000 | 2023-09-29 3:56PM EDT | 2024-01-19 | 4.14 | 3.98 | 4.03 | +0.21 | +5.34% | 1,161 | 20,886 | 19.97% |
| SPY240216P00385000 | 2023-09-29 2:59PM EDT | 2024-02-16 | 4.99 | 5.09 | 5.14 | +4.99 | - | 1,013 | - | 19.52% |
| SPY240315P00385000 | 2023-09-29 4:08PM EDT | 2024-03-15 | 6.22 | 6.18 | 6.50 | +0.19 | +3.15% | 2,395 | 16,149 | 19.57% |
| SPY240328P00385000 | 2023-09-29 3:51PM EDT | 2024-03-28 | 6.50 | 6.03 | 7.33 | -1.25 | -16.13% | 57 | 1,277 | 19.83% |
| SPY240621P00385000 | 2023-09-29 2:51PM EDT | 2024-06-21 | 9.89 | 8.51 | 10.40 | +0.37 | +3.89% | 4 | 8,041 | 19.18% |
| SPY240628P00385000 | 2023-09-26 12:33PM EDT | 2024-06-28 | 10.14 | 8.69 | 10.75 | 0.00 | - | 9 | 435 | 19.24% |
| SPY240920P00385000 | 2023-09-29 2:11PM EDT | 2024-09-20 | 12.38 | 10.96 | 12.65 | +0.37 | +3.08% | 63 | 5,880 | 18.25% |
| SPY241220P00385000 | 2023-09-29 11:23AM EDT | 2024-12-20 | 14.14 | 13.47 | 15.30 | -0.57 | -3.87% | 5 | 15,958 | 18.02% |
| SPY250117P00385000 | 2023-09-28 3:37PM EDT | 2025-01-17 | 15.46 | 13.00 | 18.00 | 0.00 | - | 2 | 7,332 | 19.15% |
| SPY250321P00385000 | 2023-09-27 3:42PM EDT | 2025-03-21 | 17.80 | 14.50 | 19.50 | 0.00 | - | 1 | 45 | 18.85% |
| SPY250620P00385000 | 2023-09-28 3:14PM EDT | 2025-06-20 | 18.60 | 17.69 | 19.80 | 0.00 | - | 1 | 237 | 17.59% |
| SPY251219P00385000 | 2023-09-27 2:28PM EDT | 2025-12-19 | 24.53 | 20.00 | 25.00 | 0.00 | - | 2 | 655 | 17.87% |
| SPY260116P00385000 | 2023-09-29 12:13PM EDT | 2026-01-16 | 22.51 | 20.50 | 25.50 | +0.36 | +1.63% | 1 | 2 | 17.79% |
© 2023 Yahoo. Tous droits réservés.
