La bourse est fermée
CAC 40
7 184,82 -29,08 (-0,40 %) Euro Stoxx 50
4 207,16 -5,43 (-0,13 %) Dow Jones
34 117,06 +46,64 (+0,14 %) EUR/USD
1,0659 -0,0003 (-0,03 %) Gold future
1 947,50 +7,90 (+0,41 %) Bitcoin EUR
24 988,97 +57,94 (+0,23 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:32PM EDT. Marché ouvert.
Prix d’exercice:413.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230922C00413000 | 2023-09-21 10:35AM EDT | 2023-09-22 | 21.80 | 19.82 | 19.98 | 0.00 | - | 1 | 4 | 0.00% |
| SPY230929C00413000 | 2023-09-18 3:45PM EDT | 2023-09-29 | 31.18 | 20.91 | 21.04 | 0.00 | - | 2 | 3 | 25.20% |
| SPY231020C00413000 | 2023-09-19 12:10PM EDT | 2023-10-20 | 30.51 | 23.44 | 23.53 | 0.00 | - | 1 | 71 | 21.79% |
| SPY231117C00413000 | 2023-09-21 3:55PM EDT | 2023-11-17 | 26.30 | 27.15 | 27.24 | 0.00 | - | 5 | 671 | 22.41% |
| SPY231215C00413000 | 2023-09-20 10:33AM EDT | 2023-12-15 | 39.21 | 29.93 | 30.40 | 0.00 | - | 2 | 114 | 22.72% |
| SPY240315C00413000 | 2023-09-21 9:54AM EDT | 2024-03-15 | 39.87 | 38.10 | 38.70 | 0.00 | - | 15 | 253 | 23.36% |
| SPY240628C00413000 | 2023-07-18 9:59AM EDT | 2024-06-28 | 65.10 | 54.14 | 55.49 | 0.00 | - | 2 | 1 | 30.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230922P00413000 | 2023-09-21 4:09PM EDT | 2023-09-22 | 0.06 | 0.00 | 0.01 | 0.00 | - | 232 | 3,302 | 34.77% |
| SPY230925P00413000 | 2023-09-22 11:55AM EDT | 2023-09-25 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 710 | 424 | 21.68% |
| SPY230929P00413000 | 2023-09-22 12:07PM EDT | 2023-09-29 | 0.35 | 0.33 | 0.34 | -0.30 | -46.15% | 2,439 | 2,134 | 20.87% |
| SPY231020P00413000 | 2023-09-22 12:16PM EDT | 2023-10-20 | 1.71 | 1.69 | 1.70 | -0.58 | -25.33% | 9,127 | 26,610 | 17.05% |
| SPY231117P00413000 | 2023-09-22 11:40AM EDT | 2023-11-17 | 3.29 | 3.55 | 3.56 | -0.92 | -21.85% | 575 | 7,530 | 16.21% |
| SPY231215P00413000 | 2023-09-22 11:56AM EDT | 2023-12-15 | 5.25 | 5.28 | 5.29 | -0.71 | -11.91% | 618 | 5,548 | 15.96% |
| SPY240315P00413000 | 2023-09-21 10:11AM EDT | 2024-03-15 | 9.91 | 9.53 | 9.83 | +0.51 | +5.43% | 1 | 584 | 15.55% |
| SPY240628P00413000 | 2023-09-21 4:14PM EDT | 2024-06-28 | 14.60 | 13.60 | 14.30 | 0.00 | - | 4 | 994 | 15.58% |
© 2023 Yahoo. Tous droits réservés.
