Marchés français ouverture 5 h 17 min
Dow Jones
33 666,34 +116,07 (+0,35 %) Nasdaq
13 201,28 +108,43 (+0,83 %) Nikkei 225
31 808,27 -64,25 (-0,20 %) EUR/USD
1,0573 +0,0006 (+0,05 %) HANG SENG
17 484,95 +111,92 (+0,64 %) Bitcoin EUR
25 575,72 +621,02 (+2,49 %)
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:403.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00403000 | 2023-09-28 10:04AM EDT | 2023-09-29 | 24.07 | 25.31 | 25.84 | +0.38 | +1.60% | 2 | 3 | 53.13% |
| SPY231020C00403000 | 2023-09-28 10:53AM EDT | 2023-10-20 | 26.80 | 27.70 | 27.85 | -6.60 | -19.76% | 1,149 | 17 | 25.82% |
| SPY231117C00403000 | 2023-09-28 10:29AM EDT | 2023-11-17 | 29.83 | 31.16 | 31.29 | -6.16 | -17.12% | 2 | 266 | 24.85% |
| SPY231215C00403000 | 2023-09-27 12:07PM EDT | 2023-12-15 | 31.78 | 33.95 | 34.86 | 0.00 | - | 2 | 1,304 | 25.45% |
| SPY240628C00403000 | 2023-09-27 10:24AM EDT | 2024-06-28 | 50.48 | 50.39 | 51.79 | 0.00 | - | 64 | 65 | 26.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929P00403000 | 2023-09-28 4:12PM EDT | 2023-09-29 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 161 | 9,291 | 50.00% |
| SPY231002P00403000 | 2023-09-28 3:55PM EDT | 2023-10-02 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 864 | 1,748 | 27.44% |
| SPY231003P00403000 | 2023-09-28 4:11PM EDT | 2023-10-03 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 82 | 257 | 25.88% |
| SPY231004P00403000 | 2023-09-28 3:59PM EDT | 2023-10-04 | 0.13 | 0.12 | 0.13 | -0.15 | -53.57% | 16 | 308 | 24.66% |
| SPY231005P00403000 | 2023-09-28 3:43PM EDT | 2023-10-05 | 0.17 | 0.16 | 0.17 | -0.10 | -37.04% | 402 | 52 | 23.88% |
| SPY231006P00403000 | 2023-09-28 4:13PM EDT | 2023-10-06 | 0.21 | 0.21 | 0.22 | -0.21 | -50.00% | 184 | 767 | 23.39% |
| SPY231009P00403000 | 2023-09-28 3:49PM EDT | 2023-10-09 | 0.30 | 0.27 | 0.28 | -0.43 | -58.90% | 19 | 20 | 20.90% |
| SPY231010P00403000 | 2023-09-28 11:35AM EDT | 2023-10-10 | 0.36 | 0.33 | 0.34 | -0.18 | -33.33% | 2 | 4 | 20.80% |
| SPY231011P00403000 | 2023-09-28 3:02PM EDT | 2023-10-11 | 0.46 | 0.39 | 0.40 | +0.46 | - | 2 | - | 20.67% |
| SPY231020P00403000 | 2023-09-28 3:54PM EDT | 2023-10-20 | 1.02 | 0.95 | 0.96 | -0.36 | -26.09% | 549 | 15,564 | 19.62% |
| SPY231117P00403000 | 2023-09-28 3:37PM EDT | 2023-11-17 | 2.74 | 2.68 | 2.70 | -0.54 | -16.46% | 1,095 | 5,411 | 18.07% |
| SPY231215P00403000 | 2023-09-28 12:27PM EDT | 2023-12-15 | 4.35 | 4.54 | 4.55 | -1.05 | -19.44% | 274 | 3,976 | 17.87% |
| SPY231229P00403000 | 2023-09-28 2:44PM EDT | 2023-12-29 | 5.33 | 5.26 | 5.31 | +5.33 | - | 1 | - | 17.64% |
| SPY240628P00403000 | 2023-09-26 11:28AM EDT | 2024-06-28 | 13.84 | 12.75 | 13.55 | 0.00 | - | 2 | 310 | 16.87% |
© 2023 Yahoo. Tous droits réservés.
