La bourse est fermée
CAC 40
7 184,82 -29,08 (-0,40 %) Euro Stoxx 50
4 207,16 -5,43 (-0,13 %) Dow Jones
34 115,63 +45,21 (+0,13 %) EUR/USD
1,0666 +0,0003 (+0,03 %) Gold future
1 947,90 +8,30 (+0,43 %) Bitcoin EUR
24 986,31 +9,39 (+0,04 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:56AM EDT. Marché ouvert.
Prix d’exercice:429.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230922C00429000 | 2023-09-22 11:40AM EDT | 2023-09-22 | 5.00 | 4.88 | 5.00 | +1.80 | +56.25% | 844 | 1,505 | 24.76% |
| SPY230925C00429000 | 2023-09-22 11:37AM EDT | 2023-09-25 | 5.34 | 5.42 | 5.51 | +1.48 | +38.34% | 504 | 114 | 15.93% |
| SPY230929C00429000 | 2023-09-22 11:18AM EDT | 2023-09-29 | 6.64 | 6.97 | 7.03 | +0.81 | +13.89% | 150 | 433 | 17.94% |
| SPY231006C00429000 | 2023-09-22 10:56AM EDT | 2023-10-06 | 8.32 | 8.54 | 8.59 | +0.91 | +12.28% | 211 | 157 | 17.81% |
| SPY231013C00429000 | 2023-09-22 11:22AM EDT | 2023-10-13 | 9.55 | 9.75 | 9.80 | +0.53 | +5.88% | 43 | 79 | 17.66% |
| SPY231020C00429000 | 2023-09-22 11:33AM EDT | 2023-10-20 | 10.91 | 10.98 | 11.01 | +1.12 | +11.44% | 413 | 612 | 17.94% |
| SPY231027C00429000 | 2023-09-22 11:32AM EDT | 2023-10-27 | 11.90 | 12.06 | 12.09 | +0.81 | +7.30% | 51 | 339 | 18.13% |
| SPY231117C00429000 | 2023-09-22 11:37AM EDT | 2023-11-17 | 15.04 | 15.07 | 15.10 | +1.15 | +8.28% | 211 | 3,089 | 18.89% |
| SPY231215C00429000 | 2023-09-22 10:31AM EDT | 2023-12-15 | 17.90 | 18.34 | 18.38 | +0.77 | +4.50% | 2 | 3,333 | 19.45% |
| SPY240315C00429000 | 2023-09-15 2:52PM EDT | 2024-03-15 | 34.43 | 26.88 | 27.49 | 0.00 | - | 2 | 299 | 21.18% |
| SPY240628C00429000 | 2023-09-20 1:08PM EDT | 2024-06-28 | 43.26 | 35.75 | 36.66 | 0.00 | - | 8 | 7 | 22.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230922P00429000 | 2023-09-22 11:40AM EDT | 2023-09-22 | 0.04 | 0.04 | 0.05 | -0.87 | -95.60% | 54,309 | 39,656 | 11.33% |
| SPY230925P00429000 | 2023-09-22 11:41AM EDT | 2023-09-25 | 0.40 | 0.38 | 0.39 | -1.11 | -73.51% | 9,982 | 2,088 | 9.79% |
| SPY230929P00429000 | 2023-09-22 11:40AM EDT | 2023-09-29 | 1.53 | 1.53 | 1.54 | -1.60 | -51.12% | 5,462 | 8,313 | 12.74% |
| SPY231006P00429000 | 2023-09-22 11:35AM EDT | 2023-10-06 | 2.71 | 2.62 | 2.63 | -1.40 | -34.06% | 972 | 1,385 | 12.76% |
| SPY231013P00429000 | 2023-09-22 11:32AM EDT | 2023-10-13 | 3.62 | 3.58 | 3.59 | -1.45 | -28.60% | 290 | 2,234 | 12.96% |
| SPY231020P00429000 | 2023-09-22 11:33AM EDT | 2023-10-20 | 4.38 | 4.31 | 4.32 | -1.51 | -25.64% | 3,382 | 30,064 | 12.85% |
| SPY231027P00429000 | 2023-09-22 11:11AM EDT | 2023-10-27 | 5.32 | 4.94 | 4.96 | -1.17 | -18.03% | 860 | 1,278 | 12.77% |
| SPY231117P00429000 | 2023-09-22 11:18AM EDT | 2023-11-17 | 6.93 | 6.63 | 6.65 | -1.23 | -15.07% | 862 | 22,313 | 12.70% |
| SPY231215P00429000 | 2023-09-22 11:40AM EDT | 2023-12-15 | 8.65 | 8.59 | 8.60 | -0.89 | -9.33% | 193 | 3,692 | 12.79% |
| SPY240315P00429000 | 2023-09-22 11:31AM EDT | 2024-03-15 | 13.40 | 13.22 | 13.69 | -0.08 | -0.59% | 5 | 501 | 13.19% |
| SPY240628P00429000 | 2023-09-13 9:30AM EDT | 2024-06-28 | 14.80 | 17.56 | 18.49 | 0.00 | - | 1 | 6 | 13.65% |
© 2023 Yahoo. Tous droits réservés.
