Marchés français ouverture 7 h 30 min
Dow Jones
33 666,34 +116,07 (+0,35 %) Nasdaq
13 201,28 +108,43 (+0,83 %) Nikkei 225
31 872,52 -499,38 (-1,54 %) EUR/USD
1,0565 -0,0002 (-0,02 %) HANG SENG
17 373,03 -238,84 (-1,36 %) Bitcoin EUR
25 605,25 +716,50 (+2,88 %)
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:399.00
Options d’achatpour28 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00399000 | 2023-09-28 2:21PM EDT | 2023-09-29 | 30.06 | 29.31 | 29.82 | +5.86 | +24.21% | 3 | 11 | 56.10% |
| SPY231004C00399000 | 2023-09-27 12:56PM EDT | 2023-10-04 | 25.81 | 29.32 | 30.24 | 0.00 | - | 2 | 0 | 36.18% |
| SPY231117C00399000 | 2023-09-27 11:57AM EDT | 2023-11-17 | 32.32 | 34.69 | 34.84 | 0.00 | - | 1 | 1,155 | 25.80% |
| SPY231215C00399000 | 2023-09-26 2:40PM EDT | 2023-12-15 | 36.17 | 37.37 | 38.33 | 0.00 | - | 6 | 28 | 26.37% |
| SPY240628C00399000 | 2023-09-25 12:38PM EDT | 2024-06-28 | 56.23 | 53.42 | 54.86 | 0.00 | - | 2 | 1 | 26.79% |
Options de ventepour28 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230928P00399000 | 2023-09-28 9:47AM EDT | 2023-09-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 663 | 50.00% |
| SPY230929P00399000 | 2023-09-28 4:14PM EDT | 2023-09-29 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 4,586 | 1,799 | 39.65% |
| SPY231002P00399000 | 2023-09-28 4:12PM EDT | 2023-10-02 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 143 | 628 | 27.34% |
| SPY231003P00399000 | 2023-09-28 4:13PM EDT | 2023-10-03 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 22 | 452 | 25.98% |
| SPY231004P00399000 | 2023-09-28 9:36AM EDT | 2023-10-04 | 0.16 | 0.10 | 0.11 | 0.00 | - | 5 | 483 | 25.24% |
| SPY231005P00399000 | 2023-09-28 12:35PM EDT | 2023-10-05 | 0.13 | 0.12 | 0.13 | -0.26 | -66.67% | 95 | 32 | 24.22% |
| SPY231006P00399000 | 2023-09-28 1:10PM EDT | 2023-10-06 | 0.18 | 0.16 | 0.17 | -0.08 | -30.77% | 10 | 636 | 23.88% |
| SPY231010P00399000 | 2023-09-28 1:03PM EDT | 2023-10-10 | 0.29 | 0.25 | 0.26 | -0.07 | -19.44% | 4 | 9 | 21.41% |
| SPY231117P00399000 | 2023-09-28 3:15PM EDT | 2023-11-17 | 2.33 | 2.24 | 2.26 | -0.44 | -15.88% | 1,619 | 4,240 | 18.56% |
| SPY231215P00399000 | 2023-09-28 2:15PM EDT | 2023-12-15 | 4.00 | 3.97 | 3.99 | -0.59 | -12.85% | 105 | 7,842 | 18.38% |
| SPY240628P00399000 | 2023-09-28 3:08PM EDT | 2024-06-28 | 12.39 | 11.89 | 12.73 | -1.35 | -9.83% | 2 | 2,065 | 17.30% |
© 2023 Yahoo. Tous droits réservés.
