La bourse est fermée
CAC 40
7 180,34 -33,56 (-0,47 %) Euro Stoxx 50
4 204,23 -8,36 (-0,20 %) Dow Jones
34 127,48 +57,06 (+0,17 %) EUR/USD
1,0663 +0,0001 (+0,01 %) Gold future
1 947,50 +7,90 (+0,41 %) Bitcoin EUR
25 022,77 +101,27 (+0,41 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:32AM EDT. Marché ouvert.
Prix d’exercice:412.00
Options d’achatpour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230922C00412000 | 2023-09-22 10:47AM EDT | 2023-09-22 | 21.29 | 21.14 | 21.34 | -0.38 | -1.75% | 2 | 3 | 0.00% |
| SPY230925C00412000 | 2023-09-14 3:08PM EDT | 2023-09-25 | 38.99 | 21.20 | 21.42 | 0.00 | - | - | - | 0.00% |
| SPY230929C00412000 | 2023-09-21 11:04AM EDT | 2023-09-29 | 22.88 | 21.77 | 22.00 | 0.00 | - | 4 | 4 | 21.51% |
| SPY231006C00412000 | 2023-09-21 4:08PM EDT | 2023-10-06 | 22.28 | 22.79 | 23.01 | +0.91 | +4.26% | 1 | 5 | 22.80% |
| SPY231013C00412000 | 2023-09-15 10:32AM EDT | 2023-10-13 | 36.44 | 23.58 | 23.68 | 0.00 | - | - | 10 | 21.60% |
| SPY231020C00412000 | 2023-09-21 11:59AM EDT | 2023-10-20 | 23.84 | 24.12 | 24.72 | -1.52 | -5.99% | 1 | 38 | 22.06% |
| SPY231117C00412000 | 2023-09-21 3:59PM EDT | 2023-11-17 | 27.15 | 28.10 | 28.19 | +0.22 | +0.82% | 20 | 1,652 | 22.35% |
| SPY231215C00412000 | 2023-09-21 4:01PM EDT | 2023-12-15 | 30.16 | 30.82 | 31.47 | +0.25 | +0.84% | 2 | 172 | 22.92% |
| SPY240315C00412000 | 2023-09-15 3:50PM EDT | 2024-03-15 | 47.94 | 39.07 | 39.72 | 0.00 | - | 4 | 384 | 23.52% |
Options de ventepour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230922P00412000 | 2023-09-22 10:56AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 51 | 2,578 | 36.72% |
| SPY230925P00412000 | 2023-09-22 10:25AM EDT | 2023-09-25 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 54 | 897 | 22.36% |
| SPY230929P00412000 | 2023-09-22 11:10AM EDT | 2023-09-29 | 0.31 | 0.29 | 0.30 | -0.27 | -46.55% | 1,096 | 4,513 | 21.44% |
| SPY231006P00412000 | 2023-09-22 10:57AM EDT | 2023-10-06 | 0.65 | 0.69 | 0.70 | -0.47 | -41.96% | 57 | 7,543 | 19.06% |
| SPY231013P00412000 | 2023-09-22 11:13AM EDT | 2023-10-13 | 1.16 | 1.12 | 1.13 | -0.30 | -20.55% | 539 | 1,432 | 17.98% |
| SPY231020P00412000 | 2023-09-22 11:13AM EDT | 2023-10-20 | 1.60 | 1.57 | 1.58 | -0.52 | -24.53% | 1,131 | 3,707 | 17.40% |
| SPY231117P00412000 | 2023-09-22 11:04AM EDT | 2023-11-17 | 3.35 | 3.37 | 3.38 | -0.70 | -17.28% | 336 | 28,307 | 16.49% |
| SPY231215P00412000 | 2023-09-22 11:11AM EDT | 2023-12-15 | 5.14 | 5.08 | 5.10 | -0.67 | -11.53% | 228 | 2,835 | 16.24% |
| SPY240315P00412000 | 2023-09-22 10:07AM EDT | 2024-03-15 | 9.50 | 9.18 | 9.58 | -0.50 | -5.00% | 1 | 1,015 | 15.75% |
| SPY240628P00412000 | 2023-09-21 10:20AM EDT | 2024-06-28 | 13.33 | 13.30 | 13.92 | 0.00 | - | 2 | 35 | 15.68% |
© 2023 Yahoo. Tous droits réservés.
