Marchés français ouverture 6 h 41 min
Dow Jones
33 507,50 -158,80 (-0,47 %) Nasdaq
13 219,32 +18,02 (+0,14 %) Nikkei 225
31 857,62 0,00 (0,00 %) EUR/USD
1,0567 -0,0008 (-0,07 %) HANG SENG
17 809,66 +436,66 (+2,51 %) Bitcoin EUR
26 451,94 +908,39 (+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:428.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00428000 | 2023-09-29 4:14PM EDT | 2023-10-02 | 1.62 | 1.62 | 1.63 | -1.26 | -43.75% | 68,534 | 2,918 | 21.02% |
| SPY231003C00428000 | 2023-09-29 4:14PM EDT | 2023-10-03 | 2.31 | 2.31 | 2.33 | -1.00 | -30.21% | 14,218 | 2,236 | 20.44% |
| SPY231004C00428000 | 2023-09-29 4:13PM EDT | 2023-10-04 | 2.80 | 2.83 | 2.84 | -0.93 | -24.93% | 6,655 | 1,866 | 20.00% |
| SPY231005C00428000 | 2023-09-29 4:11PM EDT | 2023-10-05 | 3.37 | 3.36 | 3.39 | -0.87 | -20.52% | 2,877 | 875 | 20.40% |
| SPY231006C00428000 | 2023-09-29 4:14PM EDT | 2023-10-06 | 3.80 | 3.80 | 3.82 | -0.74 | -16.30% | 15,142 | 3,416 | 20.40% |
| SPY231009C00428000 | 2023-09-29 4:03PM EDT | 2023-10-09 | 4.08 | 4.17 | 4.20 | -0.99 | -19.53% | 714 | 1,070 | 17.63% |
| SPY231010C00428000 | 2023-09-29 3:59PM EDT | 2023-10-10 | 4.43 | 4.49 | 4.52 | -0.92 | -17.20% | 990 | 1,188 | 17.82% |
| SPY231011C00428000 | 2023-09-29 4:05PM EDT | 2023-10-11 | 4.75 | 4.81 | 4.83 | -0.61 | -11.38% | 355 | 796 | 18.01% |
| SPY231012C00428000 | 2023-09-29 4:03PM EDT | 2023-10-12 | 5.09 | 5.24 | 5.27 | -0.90 | -15.03% | 139 | 183 | 18.65% |
| SPY231013C00428000 | 2023-09-29 4:14PM EDT | 2023-10-13 | 5.55 | 5.53 | 5.56 | -0.71 | -11.34% | 4,400 | 2,724 | 18.80% |
| SPY231020C00428000 | 2023-09-29 4:14PM EDT | 2023-10-20 | 6.95 | 6.94 | 6.97 | -0.57 | -7.58% | 10,438 | 8,299 | 18.56% |
| SPY231027C00428000 | 2023-09-29 4:10PM EDT | 2023-10-27 | 8.12 | 8.14 | 8.18 | -0.54 | -6.24% | 1,778 | 1,107 | 18.52% |
| SPY231103C00428000 | 2023-09-29 4:09PM EDT | 2023-11-03 | 9.40 | 9.36 | 9.40 | -0.52 | -5.24% | 546 | 326 | 18.82% |
| SPY231110C00428000 | 2023-09-29 3:56PM EDT | 2023-11-10 | 9.94 | 10.33 | 10.38 | -0.81 | -7.53% | 203 | 37 | 18.83% |
| SPY231117C00428000 | 2023-09-29 4:10PM EDT | 2023-11-17 | 11.33 | 11.32 | 11.36 | -0.39 | -3.33% | 1,574 | 5,324 | 18.97% |
| SPY231215C00428000 | 2023-09-29 4:05PM EDT | 2023-12-15 | 14.60 | 14.65 | 14.71 | -1.21 | -7.65% | 207 | 3,744 | 19.35% |
| SPY231229C00428000 | 2023-09-29 4:02PM EDT | 2023-12-29 | 15.44 | 15.51 | 15.63 | -0.75 | -4.63% | 74 | 198 | 18.86% |
| SPY240119C00428000 | 2023-09-29 4:02PM EDT | 2024-01-19 | 17.43 | 17.58 | 17.70 | +17.43 | - | 64 | - | 19.17% |
| SPY240216C00428000 | 2023-09-29 4:03PM EDT | 2024-02-16 | 20.75 | 20.79 | 20.92 | +20.75 | - | 7 | - | 20.19% |
| SPY240315C00428000 | 2023-09-29 2:34PM EDT | 2024-03-15 | 22.66 | 22.83 | 24.29 | -1.48 | -6.13% | 2 | 227 | 21.34% |
| SPY240628C00428000 | 2023-09-29 9:51AM EDT | 2024-06-28 | 34.50 | 31.25 | 34.05 | +1.09 | +3.26% | 2 | 54 | 23.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00428000 | 2023-09-29 4:14PM EDT | 2023-10-02 | 1.84 | 1.83 | 1.85 | -0.43 | -18.94% | 91,284 | 3,108 | 17.65% |
| SPY231003P00428000 | 2023-09-29 4:14PM EDT | 2023-10-03 | 2.48 | 2.47 | 2.48 | -0.17 | -6.42% | 17,880 | 3,940 | 17.51% |
| SPY231004P00428000 | 2023-09-29 4:10PM EDT | 2023-10-04 | 3.00 | 2.93 | 2.95 | -0.02 | -0.66% | 10,711 | 2,427 | 17.33% |
| SPY231005P00428000 | 2023-09-29 4:11PM EDT | 2023-10-05 | 3.31 | 3.26 | 3.28 | -0.03 | -0.90% | 4,572 | 1,648 | 16.87% |
| SPY231006P00428000 | 2023-09-29 4:13PM EDT | 2023-10-06 | 3.68 | 3.61 | 3.63 | +0.08 | +2.22% | 15,333 | 8,852 | 16.85% |
| SPY231009P00428000 | 2023-09-29 4:13PM EDT | 2023-10-09 | 4.04 | 3.97 | 3.99 | +0.07 | +1.76% | 1,259 | 1,163 | 14.75% |
| SPY231010P00428000 | 2023-09-29 3:59PM EDT | 2023-10-10 | 4.43 | 4.23 | 4.26 | +0.25 | +5.98% | 526 | 448 | 14.91% |
| SPY231011P00428000 | 2023-09-29 4:00PM EDT | 2023-10-11 | 4.80 | 4.49 | 4.51 | +0.30 | +6.67% | 607 | 683 | 15.03% |
| SPY231012P00428000 | 2023-09-29 3:56PM EDT | 2023-10-12 | 5.18 | 4.76 | 4.78 | +0.51 | +10.92% | 411 | 360 | 15.25% |
| SPY231013P00428000 | 2023-09-29 4:13PM EDT | 2023-10-13 | 5.03 | 4.98 | 5.01 | +0.15 | +3.07% | 2,527 | 4,362 | 15.34% |
| SPY231020P00428000 | 2023-09-29 4:14PM EDT | 2023-10-20 | 6.02 | 5.97 | 5.99 | +0.20 | +3.44% | 10,628 | 30,362 | 14.71% |
| SPY231027P00428000 | 2023-09-29 4:03PM EDT | 2023-10-27 | 6.93 | 6.75 | 6.78 | +0.45 | +6.94% | 1,918 | 3,920 | 14.31% |
| SPY231103P00428000 | 2023-09-29 3:59PM EDT | 2023-11-03 | 7.70 | 7.52 | 7.56 | +0.42 | +5.77% | 575 | 653 | 14.23% |
| SPY231110P00428000 | 2023-09-29 3:55PM EDT | 2023-11-10 | 8.25 | 8.08 | 8.12 | +0.46 | +5.91% | 226 | 127 | 13.91% |
| SPY231117P00428000 | 2023-09-29 4:09PM EDT | 2023-11-17 | 8.71 | 8.65 | 8.68 | +0.40 | +4.81% | 2,750 | 6,156 | 13.75% |
| SPY231215P00428000 | 2023-09-29 3:56PM EDT | 2023-12-15 | 11.07 | 10.79 | 10.82 | +0.58 | +5.53% | 1,117 | 13,885 | 13.66% |
| SPY231229P00428000 | 2023-09-29 4:01PM EDT | 2023-12-29 | 11.86 | 11.64 | 11.72 | +0.47 | +4.13% | 27 | 110 | 13.61% |
| SPY240119P00428000 | 2023-09-29 3:56PM EDT | 2024-01-19 | 13.21 | 12.77 | 12.85 | +13.21 | - | 97 | - | 13.45% |
| SPY240216P00428000 | 2023-09-29 10:12AM EDT | 2024-02-16 | 12.60 | 14.33 | 14.41 | +12.60 | - | 423 | - | 13.50% |
| SPY240315P00428000 | 2023-09-29 4:07PM EDT | 2024-03-15 | 15.82 | 14.83 | 16.56 | +0.59 | +3.87% | 173 | 518 | 14.18% |
| SPY240628P00428000 | 2023-09-26 10:38AM EDT | 2024-06-28 | 21.29 | 18.73 | 21.97 | 0.00 | - | 1 | 210 | 14.79% |
© 2023 Yahoo. Tous droits réservés.
