Marchés français ouverture 5 h 12 min
Dow Jones
33 507,50 -158,80 (-0,47 %) Nasdaq
13 219,32 +18,02 (+0,14 %) Nikkei 225
32 359,32 +501,70 (+1,57 %) EUR/USD
1,0572 -0,0003 (-0,03 %) HANG SENG
17 809,66 +436,66 (+2,51 %) Bitcoin EUR
26 402,87 +839,80 (+3,29 %)
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:393.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231006C00393000 | 2023-09-25 3:42PM EDT | 2023-10-06 | 39.34 | 34.19 | 36.34 | 0.00 | - | 1 | 1 | 62.48% |
| SPY231117C00393000 | 2023-09-29 10:18AM EDT | 2023-11-17 | 42.16 | 39.39 | 39.53 | +3.69 | +9.59% | 2 | 26 | 28.99% |
| SPY231215C00393000 | 2023-09-29 12:56PM EDT | 2023-12-15 | 42.58 | 41.31 | 43.44 | -3.65 | -7.90% | 5 | 15 | 29.74% |
| SPY231229C00393000 | 2023-09-21 10:06AM EDT | 2023-12-29 | 49.42 | 41.84 | 44.03 | 0.00 | - | 2 | 888 | 28.18% |
| SPY240328C00393000 | 2023-09-29 10:49AM EDT | 2024-03-28 | 53.71 | 49.48 | 51.82 | +2.47 | +4.82% | 1 | 48 | 27.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00393000 | 2023-09-29 4:07PM EDT | 2023-10-02 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 736 | 357 | 60.16% |
| SPY231003P00393000 | 2023-09-29 4:10PM EDT | 2023-10-03 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 273 | 157 | 47.46% |
| SPY231004P00393000 | 2023-09-29 1:02PM EDT | 2023-10-04 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 9 | 50 | 40.82% |
| SPY231005P00393000 | 2023-09-29 3:57PM EDT | 2023-10-05 | 0.10 | 0.08 | 0.09 | -0.07 | -41.18% | 85 | 266 | 37.31% |
| SPY231006P00393000 | 2023-09-29 3:49PM EDT | 2023-10-06 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 56 | 1,295 | 34.86% |
| SPY231009P00393000 | 2023-09-29 3:42PM EDT | 2023-10-09 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 42 | 101 | 28.52% |
| SPY231010P00393000 | 2023-09-27 1:02PM EDT | 2023-10-10 | 0.38 | 0.17 | 0.18 | 0.00 | - | 39 | 39 | 27.69% |
| SPY231011P00393000 | 2023-09-29 3:47PM EDT | 2023-10-11 | 0.20 | 0.20 | 0.21 | +0.20 | - | 95 | 0 | 26.95% |
| SPY231117P00393000 | 2023-09-29 3:54PM EDT | 2023-11-17 | 1.78 | 1.81 | 1.83 | +0.08 | +4.71% | 803 | 3,235 | 20.28% |
| SPY231215P00393000 | 2023-09-29 4:11PM EDT | 2023-12-15 | 3.39 | 3.37 | 3.39 | +0.04 | +1.19% | 252 | 12,469 | 19.68% |
| SPY231229P00393000 | 2023-09-29 11:57AM EDT | 2023-12-29 | 3.63 | 3.99 | 4.04 | -0.56 | -13.37% | 40 | 398 | 19.29% |
| SPY240328P00393000 | 2023-09-27 11:45AM EDT | 2024-03-28 | 8.95 | 7.16 | 8.56 | 0.00 | - | 11 | 140 | 18.84% |
© 2023 Yahoo. Tous droits réservés.
