La bourse est fermée
CAC 40
7 179,65 -34,25 (-0,47 %) Euro Stoxx 50
4 204,37 -8,22 (-0,20 %) Dow Jones
34 136,52 +66,10 (+0,19 %) EUR/USD
1,0663 +0,0001 (+0,01 %) Gold future
1 946,80 +7,20 (+0,37 %) Bitcoin EUR
25 028,68 +117,23 (+0,47 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:35AM EDT. Marché ouvert.
Prix d’exercice:422.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230922C00422000 | 2023-09-22 10:17AM EDT | 2023-09-22 | 11.11 | 11.40 | 11.55 | +0.65 | +6.21% | 48 | 22 | 0.00% |
| SPY230925C00422000 | 2023-09-22 10:29AM EDT | 2023-09-25 | 11.50 | 11.54 | 11.68 | +1.50 | +15.00% | 28 | 2 | 0.00% |
| SPY230929C00422000 | 2023-09-22 10:55AM EDT | 2023-09-29 | 12.88 | 12.48 | 12.58 | +0.75 | +6.18% | 13 | 3 | 17.43% |
| SPY231006C00422000 | 2023-09-21 2:53PM EDT | 2023-10-06 | 13.27 | 13.75 | 13.83 | -0.67 | -4.81% | 2 | 190 | 18.09% |
| SPY231013C00422000 | 2023-09-21 11:35AM EDT | 2023-10-13 | 16.01 | 14.83 | 14.90 | 0.00 | - | 30 | 68 | 18.16% |
| SPY231020C00422000 | 2023-09-22 10:05AM EDT | 2023-10-20 | 15.61 | 16.05 | 16.12 | -1.44 | -8.45% | 10 | 239 | 18.79% |
| SPY231027C00422000 | 2023-09-22 10:58AM EDT | 2023-10-27 | 17.24 | 17.08 | 17.16 | -13.41 | -43.75% | 3 | 5 | 19.05% |
| SPY231117C00422000 | 2023-09-22 10:47AM EDT | 2023-11-17 | 19.95 | 20.00 | 20.06 | -1.54 | -7.17% | 2 | 1,365 | 19.80% |
| SPY231215C00422000 | 2023-09-22 9:50AM EDT | 2023-12-15 | 22.49 | 23.12 | 23.45 | -1.13 | -4.78% | 1 | 1,851 | 20.54% |
| SPY240315C00422000 | 2023-09-18 10:15AM EDT | 2024-03-15 | 39.90 | 31.57 | 32.20 | 0.00 | - | 182 | 418 | 21.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230922P00422000 | 2023-09-22 11:06AM EDT | 2023-09-22 | 0.01 | 0.01 | 0.02 | -0.17 | -94.44% | 3,791 | 5,153 | 23.05% |
| SPY230925P00422000 | 2023-09-22 11:11AM EDT | 2023-09-25 | 0.11 | 0.11 | 0.12 | -0.30 | -73.17% | 1,625 | 850 | 15.28% |
| SPY230929P00422000 | 2023-09-22 11:18AM EDT | 2023-09-29 | 0.75 | 0.76 | 0.77 | -0.76 | -50.33% | 15,373 | 17,167 | 17.15% |
| SPY231006P00422000 | 2023-09-22 11:16AM EDT | 2023-10-06 | 1.53 | 1.51 | 1.52 | -0.88 | -36.51% | 1,056 | 12,099 | 15.96% |
| SPY231013P00422000 | 2023-09-22 11:07AM EDT | 2023-10-13 | 2.22 | 2.26 | 2.27 | -0.92 | -29.30% | 176 | 3,343 | 15.60% |
| SPY231020P00422000 | 2023-09-22 11:12AM EDT | 2023-10-20 | 2.98 | 2.88 | 2.89 | -0.83 | -21.78% | 2,753 | 18,577 | 15.21% |
| SPY231027P00422000 | 2023-09-22 11:10AM EDT | 2023-10-27 | 3.53 | 3.52 | 3.54 | -1.01 | -22.25% | 59 | 2,389 | 15.12% |
| SPY231117P00422000 | 2023-09-22 11:14AM EDT | 2023-11-17 | 5.22 | 5.11 | 5.13 | -0.91 | -14.85% | 694 | 33,964 | 14.72% |
| SPY231215P00422000 | 2023-09-22 11:06AM EDT | 2023-12-15 | 7.05 | 7.02 | 7.04 | -0.92 | -11.54% | 742 | 11,505 | 14.60% |
| SPY240315P00422000 | 2023-09-21 3:13PM EDT | 2024-03-15 | 12.00 | 11.43 | 11.99 | 0.00 | - | 5 | 2,772 | 14.56% |
| SPY240628P00422000 | 2023-09-11 1:55PM EDT | 2024-06-28 | 12.69 | 15.83 | 16.63 | 0.00 | - | 2 | 23 | 14.72% |
© 2023 Yahoo. Tous droits réservés.
