Marchés français ouverture 5 h 16 min
Dow Jones
33 666,34 +116,07 (+0,35 %) Nasdaq
13 201,28 +108,43 (+0,83 %) Nikkei 225
31 796,23 -76,29 (-0,24 %) EUR/USD
1,0574 +0,0007 (+0,06 %) HANG SENG
17 484,95 +111,92 (+0,64 %) Bitcoin EUR
25 590,50 +633,68 (+2,54 %)
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:423.00
Options d’achatpour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00423000 | 2023-09-28 4:14PM EDT | 2023-09-29 | 5.99 | 5.92 | 6.04 | +0.98 | +19.56% | 4,200 | 3,586 | 25.86% |
| SPY231002C00423000 | 2023-09-28 3:50PM EDT | 2023-10-02 | 6.32 | 6.43 | 6.52 | +0.86 | +15.75% | 551 | 522 | 16.77% |
| SPY231003C00423000 | 2023-09-28 4:10PM EDT | 2023-10-03 | 6.76 | 6.80 | 6.89 | +0.86 | +14.58% | 296 | 365 | 17.35% |
| SPY231004C00423000 | 2023-09-28 3:47PM EDT | 2023-10-04 | 7.03 | 7.16 | 7.24 | +7.03 | +9.67% | 132 | 353 | 17.77% |
| SPY231005C00423000 | 2023-09-28 1:46PM EDT | 2023-10-05 | 7.55 | 7.63 | 7.72 | +0.73 | +10.70% | 241 | 196 | 18.80% |
| SPY231006C00423000 | 2023-09-28 3:58PM EDT | 2023-10-06 | 8.08 | 7.99 | 8.06 | +1.29 | +19.00% | 1,202 | 1,257 | 19.10% |
| SPY231009C00423000 | 2023-09-28 3:53PM EDT | 2023-10-09 | 8.26 | 8.29 | 8.37 | +1.19 | +16.83% | 2,025 | 732 | 17.45% |
| SPY231010C00423000 | 2023-09-28 2:06PM EDT | 2023-10-10 | 8.46 | 8.58 | 8.65 | +1.40 | +19.83% | 29 | 99 | 17.70% |
| SPY231011C00423000 | 2023-09-28 3:59PM EDT | 2023-10-11 | 8.95 | 8.86 | 8.93 | +1.01 | +12.72% | 91 | 43 | 17.95% |
| SPY231012C00423000 | 2023-09-28 11:36AM EDT | 2023-10-12 | 9.71 | 9.28 | 9.35 | +9.71 | - | 102 | - | 18.65% |
| SPY231013C00423000 | 2023-09-28 2:42PM EDT | 2023-10-13 | 9.32 | 9.55 | 9.61 | +1.27 | +15.78% | 875 | 857 | 18.82% |
| SPY231020C00423000 | 2023-09-28 3:32PM EDT | 2023-10-20 | 11.39 | 10.88 | 10.94 | +1.39 | +13.90% | 2,912 | 2,702 | 18.88% |
| SPY231027C00423000 | 2023-09-28 1:37PM EDT | 2023-10-27 | 12.06 | 12.03 | 12.09 | +12.06 | - | 278 | - | 18.93% |
| SPY231103C00423000 | 2023-09-28 1:58PM EDT | 2023-11-03 | 13.12 | 13.19 | 13.27 | +13.12 | - | 409 | - | 19.26% |
| SPY231110C00423000 | 2023-09-28 11:24AM EDT | 2023-11-10 | 14.07 | 14.17 | 14.26 | +14.07 | - | 17 | - | 19.36% |
| SPY231117C00423000 | 2023-09-28 3:56PM EDT | 2023-11-17 | 15.21 | 15.18 | 15.25 | +0.87 | +6.07% | 848 | 3,280 | 19.55% |
| SPY231215C00423000 | 2023-09-28 12:22PM EDT | 2023-12-15 | 19.01 | 18.64 | 18.71 | +1.23 | +6.92% | 238 | 2,457 | 20.12% |
| SPY231229C00423000 | 2023-09-28 3:03PM EDT | 2023-12-29 | 19.62 | 19.50 | 19.64 | +1.22 | +6.63% | 3 | 10 | 19.63% |
| SPY240315C00423000 | 2023-09-28 12:59PM EDT | 2024-03-15 | 28.00 | 27.29 | 27.95 | +0.94 | +3.47% | 4 | 519 | 21.72% |
| SPY240628C00423000 | 2023-09-26 1:37PM EDT | 2024-06-28 | 35.97 | 36.08 | 37.34 | 0.00 | - | 2 | 1 | 23.48% |
Options de ventepour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929P00423000 | 2023-09-28 4:14PM EDT | 2023-09-29 | 0.42 | 0.42 | 0.43 | -0.86 | -67.19% | 49,303 | 11,050 | 24.22% |
| SPY231002P00423000 | 2023-09-28 4:14PM EDT | 2023-10-02 | 0.86 | 0.85 | 0.86 | -0.94 | -52.22% | 8,824 | 4,605 | 15.72% |
| SPY231003P00423000 | 2023-09-28 4:14PM EDT | 2023-10-03 | 1.18 | 1.17 | 1.18 | -1.02 | -46.36% | 4,556 | 1,480 | 16.16% |
| SPY231004P00423000 | 2023-09-28 4:09PM EDT | 2023-10-04 | 1.52 | 1.46 | 1.47 | -0.99 | -39.44% | 1,420 | 634 | 16.41% |
| SPY231005P00423000 | 2023-09-28 4:13PM EDT | 2023-10-05 | 1.71 | 1.69 | 1.71 | -1.23 | -41.84% | 1,369 | 153 | 16.41% |
| SPY231006P00423000 | 2023-09-28 4:14PM EDT | 2023-10-06 | 1.98 | 1.97 | 1.98 | -1.07 | -35.08% | 4,529 | 6,822 | 16.59% |
| SPY231009P00423000 | 2023-09-28 3:29PM EDT | 2023-10-09 | 1.96 | 2.27 | 2.29 | -1.55 | -44.16% | 569 | 795 | 15.35% |
| SPY231010P00423000 | 2023-09-28 4:04PM EDT | 2023-10-10 | 2.61 | 2.49 | 2.52 | -1.01 | -27.90% | 664 | 2,072 | 15.53% |
| SPY231011P00423000 | 2023-09-28 3:30PM EDT | 2023-10-11 | 2.38 | 2.71 | 2.74 | -1.44 | -37.70% | 849 | 128 | 15.68% |
| SPY231012P00423000 | 2023-09-28 3:40PM EDT | 2023-10-12 | 3.05 | 2.95 | 2.98 | +3.05 | - | 1,217 | - | 15.90% |
| SPY231013P00423000 | 2023-09-28 3:44PM EDT | 2023-10-13 | 3.19 | 3.16 | 3.18 | -1.06 | -24.94% | 2,462 | 545 | 15.99% |
| SPY231020P00423000 | 2023-09-28 4:12PM EDT | 2023-10-20 | 4.08 | 4.05 | 4.07 | -0.97 | -19.21% | 3,108 | 27,475 | 15.49% |
| SPY231027P00423000 | 2023-09-28 4:13PM EDT | 2023-10-27 | 4.82 | 4.77 | 4.80 | +4.82 | - | 177 | - | 15.10% |
| SPY231103P00423000 | 2023-09-28 3:50PM EDT | 2023-11-03 | 5.64 | 5.50 | 5.53 | +5.64 | - | 538 | - | 14.98% |
| SPY231110P00423000 | 2023-09-28 2:49PM EDT | 2023-11-10 | 6.30 | 6.05 | 6.09 | +6.30 | - | 17 | - | 14.70% |
| SPY231117P00423000 | 2023-09-28 4:10PM EDT | 2023-11-17 | 6.67 | 6.64 | 6.66 | -1.05 | -13.60% | 1,069 | 5,673 | 14.57% |
| SPY231215P00423000 | 2023-09-28 4:01PM EDT | 2023-12-15 | 8.93 | 8.86 | 8.88 | -1.67 | -15.75% | 1,125 | 2,263 | 14.56% |
| SPY231229P00423000 | 2023-09-28 2:08PM EDT | 2023-12-29 | 9.99 | 9.71 | 9.79 | -2.01 | -16.75% | 13 | 28 | 14.50% |
| SPY240315P00423000 | 2023-09-27 2:39PM EDT | 2024-03-15 | 15.30 | 13.52 | 14.12 | 0.00 | - | 76 | 639 | 14.49% |
| SPY240628P00423000 | 2023-09-27 2:38PM EDT | 2024-06-28 | 20.00 | 18.02 | 19.12 | 0.00 | - | 1 | 8 | 14.81% |
© 2023 Yahoo. Tous droits réservés.
