Marchés français ouverture 6 h 37 min
Dow Jones
33 666,34 +116,04 (+0,35 %) Nasdaq
13 201,28 +108,48 (+0,83 %) Nikkei 225
31 956,86 +84,34 (+0,26 %) EUR/USD
1,0565 -0,0002 (-0,02 %) HANG SENG
17 373,03 -238,87 (-1,36 %) Bitcoin EUR
25 655,72 +634,92 (+2,54 %)
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:402.00
Options d’achatpour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00402000 | 2023-09-26 2:31PM EDT | 2023-09-29 | 24.35 | 26.31 | 26.84 | 0.00 | - | 1 | 1 | 55.08% |
| SPY231006C00402000 | 2023-09-26 2:31PM EDT | 2023-10-06 | 25.22 | 26.71 | 27.72 | 0.00 | - | 1 | 50 | 35.62% |
| SPY231013C00402000 | 2023-09-11 12:44PM EDT | 2023-10-13 | 46.43 | 27.82 | 27.97 | 0.00 | - | - | 1 | 27.50% |
| SPY231020C00402000 | 2023-09-19 3:20PM EDT | 2023-10-20 | 42.53 | 28.64 | 28.78 | 0.00 | - | 2 | 31 | 26.22% |
| SPY231027C00402000 | 2023-09-27 2:44PM EDT | 2023-10-27 | 27.75 | 29.45 | 29.60 | +27.75 | - | 2 | 20 | 25.57% |
| SPY231117C00402000 | 2023-09-28 1:57PM EDT | 2023-11-17 | 31.88 | 32.03 | 32.17 | +0.16 | +0.50% | 10 | 365 | 25.15% |
| SPY231215C00402000 | 2023-09-27 1:36PM EDT | 2023-12-15 | 31.55 | 34.80 | 35.72 | 0.00 | - | 20 | 1,775 | 25.72% |
| SPY240628C00402000 | 2023-09-26 3:45PM EDT | 2024-06-28 | 50.57 | 51.15 | 52.55 | 0.00 | - | 16 | 17 | 26.40% |
Options de ventepour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929P00402000 | 2023-09-28 4:14PM EDT | 2023-09-29 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 81 | 2,021 | 51.95% |
| SPY231002P00402000 | 2023-09-28 3:52PM EDT | 2023-10-02 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 22 | 427 | 28.42% |
| SPY231003P00402000 | 2023-09-28 3:13PM EDT | 2023-10-03 | 0.10 | 0.08 | 0.09 | -0.07 | -41.18% | 148 | 725 | 26.37% |
| SPY231004P00402000 | 2023-09-28 3:27PM EDT | 2023-10-04 | 0.11 | 0.11 | 0.12 | -0.09 | -45.00% | 28 | 190 | 25.20% |
| SPY231005P00402000 | 2023-09-28 3:34PM EDT | 2023-10-05 | 0.15 | 0.15 | 0.16 | -0.19 | -55.88% | 68 | 246 | 24.41% |
| SPY231006P00402000 | 2023-09-28 3:48PM EDT | 2023-10-06 | 0.21 | 0.19 | 0.20 | -0.18 | -46.15% | 373 | 6,321 | 23.78% |
| SPY231009P00402000 | 2023-09-28 12:22PM EDT | 2023-10-09 | 0.29 | 0.25 | 0.26 | +0.29 | - | 7 | 0 | 21.27% |
| SPY231010P00402000 | 2023-09-28 11:56AM EDT | 2023-10-10 | 0.35 | 0.31 | 0.32 | +0.35 | -28.57% | 8 | 39 | 21.19% |
| SPY231013P00402000 | 2023-09-28 4:06PM EDT | 2023-10-13 | 0.54 | 0.51 | 0.52 | -0.23 | -29.87% | 154 | 5,159 | 21.02% |
| SPY231020P00402000 | 2023-09-28 4:03PM EDT | 2023-10-20 | 0.92 | 0.89 | 0.90 | -0.32 | -25.81% | 242 | 4,397 | 19.85% |
| SPY231027P00402000 | 2023-09-28 3:39PM EDT | 2023-10-27 | 1.38 | 1.27 | 1.29 | +1.38 | -23.76% | 1,238 | 1,160 | 19.11% |
| SPY231117P00402000 | 2023-09-28 4:06PM EDT | 2023-11-17 | 2.62 | 2.56 | 2.58 | -0.53 | -16.83% | 2,476 | 43,500 | 18.24% |
| SPY231215P00402000 | 2023-09-28 3:37PM EDT | 2023-12-15 | 4.48 | 4.39 | 4.41 | -0.61 | -11.98% | 126 | 11,369 | 18.04% |
| SPY231229P00402000 | 2023-09-28 9:50AM EDT | 2023-12-29 | 6.17 | 5.09 | 5.15 | +6.17 | - | 1 | - | 17.78% |
| SPY240628P00402000 | 2023-09-22 11:07AM EDT | 2024-06-28 | 11.44 | 12.53 | 13.38 | 0.00 | - | 8 | 395 | 17.01% |
© 2023 Yahoo. Tous droits réservés.
