Marchés français ouverture 3 h 54 min
Dow Jones
33 507,50 -158,80 (-0,47 %) Nasdaq
13 219,32 +18,02 (+0,14 %) Nikkei 225
32 305,66 +448,06 (+1,41 %) EUR/USD
1,0571 -0,0004 (-0,04 %) HANG SENG
17 809,66 +436,66 (+2,51 %) Bitcoin EUR
26 488,46 +909,57 (+3,56 %)
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:414.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00414000 | 2023-09-29 4:00PM EDT | 2023-10-02 | 13.26 | 13.73 | 13.88 | +0.76 | +6.08% | 100 | 2 | 45.12% |
| SPY231005C00414000 | 2023-09-29 2:42PM EDT | 2023-10-05 | 13.61 | 14.41 | 14.54 | -1.30 | -8.72% | 1 | 1 | 30.01% |
| SPY231006C00414000 | 2023-09-29 3:41PM EDT | 2023-10-06 | 14.15 | 14.63 | 14.76 | -1.37 | -8.83% | 8 | 52 | 28.66% |
| SPY231009C00414000 | 2023-09-28 10:06AM EDT | 2023-10-09 | 14.70 | 14.84 | 14.96 | +14.70 | - | 2 | 0 | 23.90% |
| SPY231013C00414000 | 2023-09-27 9:37AM EDT | 2023-10-13 | 16.09 | 15.90 | 16.01 | 0.00 | - | 2 | 29 | 24.30% |
| SPY231020C00414000 | 2023-09-29 2:59PM EDT | 2023-10-20 | 17.55 | 17.12 | 17.21 | -1.00 | -5.39% | 5 | 9,014 | 23.22% |
| SPY231027C00414000 | 2023-09-29 11:21AM EDT | 2023-10-27 | 20.43 | 18.21 | 18.31 | +2.31 | +12.75% | 1 | 12 | 22.73% |
| SPY231103C00414000 | 2023-09-29 11:06AM EDT | 2023-11-03 | 20.87 | 19.34 | 19.44 | -0.01 | -0.05% | 1 | 153 | 22.71% |
| SPY231117C00414000 | 2023-09-29 4:02PM EDT | 2023-11-17 | 21.18 | 21.31 | 21.40 | -1.12 | -5.02% | 794 | 6,131 | 22.60% |
| SPY231215C00414000 | 2023-09-29 4:09PM EDT | 2023-12-15 | 24.78 | 24.16 | 25.39 | -0.35 | -1.39% | 431 | 1,540 | 23.46% |
| SPY231229C00414000 | 2023-09-26 9:48AM EDT | 2023-12-29 | 27.41 | 24.69 | 26.39 | 0.00 | - | 2 | 52 | 22.80% |
| SPY240119C00414000 | 2023-09-29 3:40PM EDT | 2024-01-19 | 27.37 | 26.79 | 28.30 | +27.37 | - | 68 | - | 22.66% |
| SPY240315C00414000 | 2023-09-27 9:45AM EDT | 2024-03-15 | 33.88 | 32.62 | 34.23 | 0.00 | - | 1 | 846 | 23.83% |
| SPY240628C00414000 | 2023-09-20 12:45PM EDT | 2024-06-28 | 54.69 | 40.74 | 43.74 | 0.00 | - | 16 | 9 | 25.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00414000 | 2023-09-29 4:13PM EDT | 2023-10-02 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 4,130 | 2,851 | 28.91% |
| SPY231003P00414000 | 2023-09-29 4:08PM EDT | 2023-10-03 | 0.14 | 0.11 | 0.12 | -0.14 | -50.00% | 1,052 | 1,001 | 24.56% |
| SPY231004P00414000 | 2023-09-29 4:05PM EDT | 2023-10-04 | 0.26 | 0.22 | 0.23 | -0.13 | -33.33% | 5,540 | 1,850 | 22.85% |
| SPY231005P00414000 | 2023-09-29 4:10PM EDT | 2023-10-05 | 0.36 | 0.34 | 0.35 | -0.16 | -30.77% | 519 | 827 | 21.83% |
| SPY231006P00414000 | 2023-09-29 4:14PM EDT | 2023-10-06 | 0.50 | 0.50 | 0.51 | -0.13 | -20.63% | 6,663 | 15,352 | 21.51% |
| SPY231009P00414000 | 2023-09-29 3:51PM EDT | 2023-10-09 | 0.60 | 0.70 | 0.71 | -0.15 | -20.00% | 447 | 459 | 18.68% |
| SPY231010P00414000 | 2023-09-29 3:01PM EDT | 2023-10-10 | 0.75 | 0.87 | 0.88 | -0.22 | -22.68% | 24 | 84 | 18.82% |
| SPY231011P00414000 | 2023-09-29 3:58PM EDT | 2023-10-11 | 1.09 | 1.03 | 1.05 | +1.09 | -3.54% | 72 | 30 | 18.92% |
| SPY231012P00414000 | 2023-09-29 4:08PM EDT | 2023-10-12 | 1.27 | 1.22 | 1.24 | +1.27 | -4.51% | 440 | 8 | 19.10% |
| SPY231013P00414000 | 2023-09-29 4:12PM EDT | 2023-10-13 | 1.40 | 1.39 | 1.40 | +0.12 | +9.38% | 1,818 | 1,152 | 19.12% |
| SPY231020P00414000 | 2023-09-29 4:14PM EDT | 2023-10-20 | 2.17 | 2.16 | 2.17 | +0.05 | +2.36% | 2,198 | 14,909 | 18.07% |
| SPY231027P00414000 | 2023-09-29 4:05PM EDT | 2023-10-27 | 2.91 | 2.81 | 2.83 | +0.18 | +6.59% | 237 | 1,494 | 17.38% |
| SPY231103P00414000 | 2023-09-29 3:33PM EDT | 2023-11-03 | 3.62 | 3.50 | 3.53 | +0.15 | +4.32% | 137 | 546 | 17.15% |
| SPY231110P00414000 | 2023-09-29 3:15PM EDT | 2023-11-10 | 3.91 | 4.03 | 4.06 | +3.91 | -1.26% | 247 | 46 | 16.72% |
| SPY231117P00414000 | 2023-09-29 4:14PM EDT | 2023-11-17 | 4.61 | 4.60 | 4.61 | +0.06 | +1.32% | 1,917 | 6,917 | 16.49% |
| SPY231215P00414000 | 2023-09-29 3:39PM EDT | 2023-12-15 | 6.85 | 6.74 | 6.75 | +0.29 | +4.42% | 1,487 | 7,011 | 16.22% |
| SPY231229P00414000 | 2023-09-29 3:46PM EDT | 2023-12-29 | 7.70 | 7.55 | 7.62 | +0.47 | +6.50% | 6 | 22 | 16.04% |
| SPY240216P00414000 | 2023-09-29 11:41AM EDT | 2024-02-16 | 9.53 | 10.15 | 10.22 | +9.53 | - | 60 | - | 15.58% |
| SPY240315P00414000 | 2023-09-29 3:55PM EDT | 2024-03-15 | 11.54 | 10.80 | 12.17 | -1.52 | -11.64% | 21 | 659 | 16.02% |
| SPY240628P00414000 | 2023-09-28 2:44PM EDT | 2024-06-28 | 15.93 | 14.63 | 17.33 | 0.00 | - | 3 | 11 | 16.24% |
© 2023 Yahoo. Tous droits réservés.
