Marchés français ouverture 5 h 11 min
Dow Jones
33 507,50 -158,80 (-0,47 %) Nasdaq
13 219,32 +18,02 (+0,14 %) Nikkei 225
32 361,10 +503,48 (+1,58 %) EUR/USD
1,0571 -0,0004 (-0,04 %) HANG SENG
17 809,66 +436,66 (+2,51 %) Bitcoin EUR
26 395,37 +828,98 (+3,24 %)
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:419.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00419000 | 2023-09-29 4:01PM EDT | 2023-10-02 | 8.68 | 8.80 | 8.93 | -1.59 | -15.48% | 5 | 13 | 33.11% |
| SPY231003C00419000 | 2023-09-29 2:02PM EDT | 2023-10-03 | 7.92 | 9.11 | 9.23 | -3.21 | -28.84% | 3 | 42 | 27.64% |
| SPY231004C00419000 | 2023-09-29 3:47PM EDT | 2023-10-04 | 9.58 | 9.42 | 9.53 | -1.36 | -12.43% | 1 | 3 | 25.56% |
| SPY231005C00419000 | 2023-09-29 2:44PM EDT | 2023-10-05 | 9.50 | 9.89 | 9.99 | -2.06 | -17.82% | 165 | 70 | 25.72% |
| SPY231006C00419000 | 2023-09-29 3:56PM EDT | 2023-10-06 | 9.62 | 10.22 | 10.31 | -1.27 | -11.66% | 67 | 332 | 25.09% |
| SPY231009C00419000 | 2023-09-29 2:01PM EDT | 2023-10-09 | 9.44 | 10.51 | 10.60 | -1.27 | -11.86% | 38 | 21 | 21.28% |
| SPY231010C00419000 | 2023-09-29 3:54PM EDT | 2023-10-10 | 10.77 | 10.80 | 10.89 | -0.36 | -3.23% | 40 | 28 | 21.38% |
| SPY231011C00419000 | 2023-09-29 9:41AM EDT | 2023-10-11 | 13.62 | 11.08 | 11.17 | +2.38 | +21.17% | 1 | 4 | 21.47% |
| SPY231012C00419000 | 2023-09-28 3:57PM EDT | 2023-10-12 | 12.41 | 11.50 | 11.59 | +12.41 | - | 12 | 12 | 22.13% |
| SPY231013C00419000 | 2023-09-29 4:01PM EDT | 2023-10-13 | 11.62 | 11.77 | 11.85 | +1.02 | +9.62% | 83 | 500 | 22.16% |
| SPY231020C00419000 | 2023-09-29 3:46PM EDT | 2023-10-20 | 12.87 | 13.12 | 13.19 | +0.34 | +2.71% | 128 | 814 | 21.46% |
| SPY231027C00419000 | 2023-09-29 1:48PM EDT | 2023-10-27 | 13.69 | 14.28 | 14.36 | +13.69 | -12.64% | 143 | 1 | 21.14% |
| SPY231103C00419000 | 2023-09-28 11:27AM EDT | 2023-11-03 | 16.03 | 15.48 | 15.56 | +16.03 | - | 8 | 8 | 21.26% |
| SPY231110C00419000 | 2023-09-29 3:29PM EDT | 2023-11-10 | 16.43 | 16.47 | 16.55 | +16.43 | -6.81% | 1 | 1 | 21.16% |
| SPY231117C00419000 | 2023-09-29 4:07PM EDT | 2023-11-17 | 17.52 | 17.49 | 17.56 | +1.81 | +11.52% | 43 | 1,728 | 21.26% |
| SPY231215C00419000 | 2023-09-29 2:53PM EDT | 2023-12-15 | 20.25 | 20.34 | 21.52 | -1.35 | -6.25% | 114 | 505 | 22.14% |
| SPY231229C00419000 | 2023-09-26 12:29PM EDT | 2023-12-29 | 22.53 | 21.74 | 21.88 | 0.00 | - | - | 4 | 20.76% |
| SPY240119C00419000 | 2023-09-29 3:13PM EDT | 2024-01-19 | 24.06 | 23.78 | 23.91 | +24.06 | - | 96 | - | 20.91% |
| SPY240216C00419000 | 2023-09-29 3:56PM EDT | 2024-02-16 | 26.52 | 27.00 | 27.14 | +26.52 | - | 16 | - | 21.82% |
| SPY240315C00419000 | 2023-09-28 9:59AM EDT | 2024-03-15 | 29.52 | 28.99 | 30.55 | 0.00 | - | 2 | 13 | 22.93% |
| SPY240628C00419000 | 2023-09-27 2:02PM EDT | 2024-06-28 | 36.76 | 37.25 | 40.16 | 0.00 | - | 8 | 11 | 24.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00419000 | 2023-09-29 4:14PM EDT | 2023-10-02 | 0.11 | 0.09 | 0.10 | -0.28 | -71.79% | 9,133 | 3,930 | 22.95% |
| SPY231003P00419000 | 2023-09-29 4:12PM EDT | 2023-10-03 | 0.36 | 0.33 | 0.34 | -0.25 | -40.98% | 2,787 | 843 | 21.58% |
| SPY231004P00419000 | 2023-09-29 4:01PM EDT | 2023-10-04 | 0.68 | 0.58 | 0.59 | -0.13 | -16.05% | 2,317 | 3,027 | 20.80% |
| SPY231005P00419000 | 2023-09-29 4:11PM EDT | 2023-10-05 | 0.83 | 0.80 | 0.81 | -0.18 | -17.82% | 646 | 584 | 20.08% |
| SPY231006P00419000 | 2023-09-29 4:14PM EDT | 2023-10-06 | 1.07 | 1.06 | 1.07 | -0.19 | -15.08% | 5,446 | 4,812 | 19.95% |
| SPY231009P00419000 | 2023-09-29 3:57PM EDT | 2023-10-09 | 1.42 | 1.35 | 1.37 | -0.05 | -3.40% | 452 | 404 | 17.44% |
| SPY231010P00419000 | 2023-09-29 4:06PM EDT | 2023-10-10 | 1.62 | 1.57 | 1.59 | -0.33 | -16.92% | 58 | 218 | 17.54% |
| SPY231011P00419000 | 2023-09-29 3:46PM EDT | 2023-10-11 | 1.88 | 1.79 | 1.81 | +0.03 | +1.62% | 85 | 520 | 17.65% |
| SPY231012P00419000 | 2023-09-29 3:56PM EDT | 2023-10-12 | 2.26 | 2.03 | 2.05 | +2.26 | +9.71% | 1,121 | 7 | 17.85% |
| SPY231013P00419000 | 2023-09-29 4:00PM EDT | 2023-10-13 | 2.40 | 2.23 | 2.25 | +0.18 | +8.11% | 2,189 | 1,781 | 17.90% |
| SPY231020P00419000 | 2023-09-29 4:03PM EDT | 2023-10-20 | 3.31 | 3.15 | 3.16 | +0.27 | +8.88% | 4,136 | 29,602 | 16.99% |
| SPY231027P00419000 | 2023-09-29 4:04PM EDT | 2023-10-27 | 4.01 | 3.87 | 3.90 | +4.01 | +6.37% | 302 | 274 | 16.38% |
| SPY231103P00419000 | 2023-09-29 4:11PM EDT | 2023-11-03 | 4.66 | 4.62 | 4.65 | +4.66 | +12.02% | 449 | 745 | 16.16% |
| SPY231110P00419000 | 2023-09-29 3:55PM EDT | 2023-11-10 | 5.25 | 5.18 | 5.21 | +5.25 | -2.05% | 328 | 42 | 15.76% |
| SPY231117P00419000 | 2023-09-29 4:10PM EDT | 2023-11-17 | 5.83 | 5.76 | 5.78 | +0.16 | +2.82% | 2,838 | 6,049 | 15.55% |
| SPY231215P00419000 | 2023-09-29 4:01PM EDT | 2023-12-15 | 8.13 | 7.96 | 7.97 | +0.09 | +1.12% | 427 | 12,281 | 15.33% |
| SPY231229P00419000 | 2023-09-28 12:21PM EDT | 2023-12-29 | 8.38 | 8.80 | 8.88 | 0.00 | - | 6 | 52 | 15.21% |
| SPY240216P00419000 | 2023-09-29 10:56AM EDT | 2024-02-16 | 10.16 | 11.47 | 11.54 | +10.16 | - | 217 | - | 14.86% |
| SPY240315P00419000 | 2023-09-29 2:56PM EDT | 2024-03-15 | 12.82 | 12.10 | 13.57 | +0.72 | +5.95% | 16 | 632 | 15.37% |
| SPY240628P00419000 | 2023-09-27 2:42PM EDT | 2024-06-28 | 18.60 | 15.98 | 18.85 | 0.00 | - | 1 | 6 | 15.72% |
© 2023 Yahoo. Tous droits réservés.
