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
32 363,05 +505,43 (+1,59 %) EUR/USD
1,0572 -0,0003 (-0,03 %) HANG SENG
17 809,66 +436,66 (+2,51 %) Bitcoin EUR
26 398,36 +834,83 (+3,27 %)
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:409.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00409000 | 2023-09-29 4:14PM EDT | 2023-10-02 | 18.74 | 17.41 | 19.80 | +18.74 | - | 4 | 0 | 80.18% |
| SPY231005C00409000 | 2023-09-29 3:49PM EDT | 2023-10-05 | 19.26 | 19.23 | 19.37 | +19.26 | - | 20 | 0 | 35.47% |
| SPY231006C00409000 | 2023-09-28 12:17PM EDT | 2023-10-06 | 21.33 | 19.38 | 19.51 | 0.00 | - | 20 | 140 | 33.15% |
| SPY231013C00409000 | 2023-09-26 9:51AM EDT | 2023-10-13 | 22.21 | 20.36 | 20.49 | 0.00 | - | - | 10 | 26.82% |
| SPY231020C00409000 | 2023-09-28 3:41PM EDT | 2023-10-20 | 22.18 | 21.42 | 21.53 | 0.00 | - | 3 | 4,581 | 25.18% |
| SPY231117C00409000 | 2023-09-29 10:23AM EDT | 2023-11-17 | 27.32 | 25.36 | 25.46 | +4.20 | +18.17% | 40 | 71 | 24.00% |
| SPY231215C00409000 | 2023-09-29 3:51PM EDT | 2023-12-15 | 29.28 | 28.15 | 29.56 | -11.26 | -27.78% | 14 | 317 | 25.00% |
| SPY231229C00409000 | 2023-09-27 2:35PM EDT | 2023-12-29 | 28.84 | 28.56 | 30.38 | 0.00 | - | 1 | 864 | 24.02% |
| SPY240628C00409000 | 2023-09-20 3:56PM EDT | 2024-06-28 | 55.00 | 44.32 | 47.39 | 0.00 | - | 4 | 3 | 26.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00409000 | 2023-09-29 4:14PM EDT | 2023-10-02 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 1,002 | 843 | 36.72% |
| SPY231003P00409000 | 2023-09-29 4:04PM EDT | 2023-10-03 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 1,028 | 432 | 29.98% |
| SPY231004P00409000 | 2023-09-29 3:59PM EDT | 2023-10-04 | 0.15 | 0.11 | 0.12 | -0.04 | -21.05% | 126 | 472 | 26.17% |
| SPY231005P00409000 | 2023-09-29 4:11PM EDT | 2023-10-05 | 0.19 | 0.17 | 0.18 | -0.08 | -29.63% | 54 | 399 | 24.37% |
| SPY231006P00409000 | 2023-09-29 4:11PM EDT | 2023-10-06 | 0.28 | 0.26 | 0.27 | -0.08 | -22.22% | 1,357 | 20,621 | 23.63% |
| SPY231009P00409000 | 2023-09-29 3:54PM EDT | 2023-10-09 | 0.38 | 0.38 | 0.39 | -0.19 | -33.33% | 475 | 289 | 20.26% |
| SPY231010P00409000 | 2023-09-29 4:14PM EDT | 2023-10-10 | 0.50 | 0.49 | 0.50 | -0.10 | -16.67% | 8 | 809 | 20.26% |
| SPY231011P00409000 | 2023-09-29 4:06PM EDT | 2023-10-11 | 0.64 | 0.61 | 0.62 | +0.64 | - | 25 | 118 | 20.31% |
| SPY231013P00409000 | 2023-09-29 4:00PM EDT | 2023-10-13 | 0.94 | 0.87 | 0.88 | 0.00 | - | 1,099 | 663 | 20.42% |
| SPY231020P00409000 | 2023-09-29 4:14PM EDT | 2023-10-20 | 1.50 | 1.48 | 1.50 | +0.01 | +0.67% | 1,866 | 2,510 | 19.20% |
| SPY231027P00409000 | 2023-09-29 3:54PM EDT | 2023-10-27 | 1.95 | 2.03 | 2.05 | +1.95 | -4.41% | 399 | 468 | 18.36% |
| SPY231103P00409000 | 2023-09-29 3:45PM EDT | 2023-11-03 | 2.82 | 2.65 | 2.67 | +2.82 | +8.05% | 718 | 206 | 18.08% |
| SPY231110P00409000 | 2023-09-29 3:57PM EDT | 2023-11-10 | 3.26 | 3.14 | 3.17 | +3.26 | +5.16% | 93 | 23 | 17.66% |
| SPY231117P00409000 | 2023-09-29 4:14PM EDT | 2023-11-17 | 3.68 | 3.67 | 3.68 | +0.16 | +4.55% | 69,894 | 49,885 | 17.40% |
| SPY231215P00409000 | 2023-09-29 3:06PM EDT | 2023-12-15 | 5.60 | 5.71 | 5.72 | +0.26 | +4.87% | 600 | 1,459 | 17.08% |
| SPY231229P00409000 | 2023-09-29 3:54PM EDT | 2023-12-29 | 6.40 | 6.49 | 6.55 | -0.02 | -0.31% | 1 | 4,738 | 16.85% |
| SPY240216P00409000 | 2023-09-29 10:14AM EDT | 2024-02-16 | 7.96 | 8.98 | 9.06 | +7.96 | - | 72 | - | 16.29% |
| SPY240315P00409000 | 2023-09-29 12:48PM EDT | 2024-03-15 | 9.90 | 9.66 | 10.93 | +9.90 | - | 1 | - | 16.67% |
| SPY240328P00409000 | 2023-09-29 3:16PM EDT | 2024-03-28 | 10.77 | 10.14 | 11.79 | +10.77 | - | 1 | - | 16.85% |
| SPY240628P00409000 | 2023-09-29 11:34AM EDT | 2024-06-28 | 13.90 | 13.38 | 15.93 | +3.36 | +31.88% | 2 | 600 | 16.75% |
© 2023 Yahoo. Tous droits réservés.
