Marchés français ouverture 5 h 19 min
Dow Jones
33 507,50 -158,80 (-0,47 %) Nasdaq
13 219,32 +18,02 (+0,14 %) Nikkei 225
32 373,44 +515,82 (+1,62 %) EUR/USD
1,0572 -0,0003 (-0,03 %) HANG SENG
17 809,66 +436,66 (+2,51 %) Bitcoin EUR
26 380,36 +813,80 (+3,18 %)
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:432.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00432000 | 2023-09-29 4:14PM EDT | 2023-10-02 | 0.33 | 0.32 | 0.33 | -0.75 | -69.44% | 93,039 | 6,274 | 19.21% |
| SPY231003C00432000 | 2023-09-29 4:14PM EDT | 2023-10-03 | 0.76 | 0.75 | 0.76 | -0.72 | -48.65% | 16,179 | 3,067 | 18.63% |
| SPY231004C00432000 | 2023-09-29 4:14PM EDT | 2023-10-04 | 1.12 | 1.13 | 1.14 | -0.64 | -36.36% | 10,341 | 1,823 | 18.31% |
| SPY231005C00432000 | 2023-09-29 4:05PM EDT | 2023-10-05 | 1.55 | 1.55 | 1.56 | -0.64 | -29.22% | 5,810 | 673 | 18.64% |
| SPY231006C00432000 | 2023-09-29 4:14PM EDT | 2023-10-06 | 1.92 | 1.92 | 1.93 | -0.68 | -26.15% | 15,814 | 4,671 | 18.78% |
| SPY231009C00432000 | 2023-09-29 4:13PM EDT | 2023-10-09 | 2.24 | 2.24 | 2.26 | -0.61 | -21.40% | 6,587 | 597 | 16.29% |
| SPY231010C00432000 | 2023-09-29 4:08PM EDT | 2023-10-10 | 2.54 | 2.52 | 2.55 | -0.56 | -18.06% | 1,997 | 367 | 16.53% |
| SPY231011C00432000 | 2023-09-29 4:13PM EDT | 2023-10-11 | 2.79 | 2.80 | 2.83 | -1.13 | -28.83% | 388 | 340 | 16.74% |
| SPY231012C00432000 | 2023-09-29 3:41PM EDT | 2023-10-12 | 3.04 | 3.18 | 3.21 | +3.04 | -23.23% | 918 | 291 | 17.33% |
| SPY231013C00432000 | 2023-09-29 4:12PM EDT | 2023-10-13 | 3.44 | 3.44 | 3.47 | -0.57 | -14.21% | 5,659 | 2,171 | 17.48% |
| SPY231020C00432000 | 2023-09-29 4:11PM EDT | 2023-10-20 | 4.75 | 4.75 | 4.78 | -0.54 | -10.21% | 15,757 | 5,130 | 17.39% |
| SPY231027C00432000 | 2023-09-29 4:06PM EDT | 2023-10-27 | 5.96 | 5.90 | 5.94 | -0.42 | -6.58% | 1,146 | 1,099 | 17.48% |
| SPY231103C00432000 | 2023-09-29 4:01PM EDT | 2023-11-03 | 7.00 | 7.07 | 7.11 | -1.08 | -13.37% | 2,984 | 4,082 | 17.84% |
| SPY231110C00432000 | 2023-09-29 3:24PM EDT | 2023-11-10 | 7.84 | 8.01 | 8.05 | +7.84 | -7.66% | 150 | 114 | 17.88% |
| SPY231117C00432000 | 2023-09-29 4:08PM EDT | 2023-11-17 | 9.00 | 8.95 | 8.99 | -0.34 | -3.64% | 3,006 | 4,843 | 18.05% |
| SPY231215C00432000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 11.90 | 12.16 | 12.21 | -0.71 | -5.63% | 819 | 6,319 | 18.47% |
| SPY231229C00432000 | 2023-09-29 2:55PM EDT | 2023-12-29 | 12.86 | 13.01 | 13.12 | -0.69 | -5.09% | 263 | 418 | 18.04% |
| SPY240119C00432000 | 2023-09-29 4:03PM EDT | 2024-01-19 | 14.98 | 15.07 | 15.18 | +14.98 | - | 46 | - | 18.43% |
| SPY240216C00432000 | 2023-09-29 3:13PM EDT | 2024-02-16 | 18.28 | 18.23 | 18.36 | +18.28 | - | 76 | - | 19.49% |
| SPY240315C00432000 | 2023-09-29 3:06PM EDT | 2024-03-15 | 21.06 | 20.27 | 21.68 | -0.19 | -0.89% | 2 | 279 | 20.66% |
| SPY240628C00432000 | 2023-09-28 10:24AM EDT | 2024-06-28 | 29.70 | 28.69 | 31.42 | 0.00 | - | 1 | 2 | 22.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00432000 | 2023-09-29 4:14PM EDT | 2023-10-02 | 4.59 | 4.47 | 4.60 | +0.14 | +3.15% | 21,864 | 2,434 | 13.09% |
| SPY231003P00432000 | 2023-09-29 4:13PM EDT | 2023-10-03 | 4.99 | 4.88 | 4.97 | +0.01 | +0.20% | 5,527 | 764 | 15.14% |
| SPY231004P00432000 | 2023-09-29 4:06PM EDT | 2023-10-04 | 5.38 | 5.22 | 5.29 | +0.67 | +14.23% | 5,131 | 692 | 15.30% |
| SPY231005P00432000 | 2023-09-29 3:58PM EDT | 2023-10-05 | 5.75 | 5.46 | 5.54 | +0.25 | +4.55% | 1,921 | 642 | 15.04% |
| SPY231006P00432000 | 2023-09-29 4:14PM EDT | 2023-10-06 | 5.78 | 5.75 | 5.81 | +0.08 | +1.40% | 5,704 | 3,536 | 15.10% |
| SPY231009P00432000 | 2023-09-29 3:54PM EDT | 2023-10-09 | 5.87 | 6.04 | 6.11 | +0.38 | +6.92% | 823 | 334 | 13.32% |
| SPY231010P00432000 | 2023-09-29 4:14PM EDT | 2023-10-10 | 6.32 | 6.27 | 6.33 | -0.15 | -2.32% | 344 | 265 | 13.49% |
| SPY231011P00432000 | 2023-09-29 3:54PM EDT | 2023-10-11 | 6.47 | 6.49 | 6.55 | -0.02 | -0.31% | 206 | 182 | 13.67% |
| SPY231012P00432000 | 2023-09-29 4:07PM EDT | 2023-10-12 | 6.81 | 6.73 | 6.77 | +6.81 | +2.56% | 488 | 626 | 13.86% |
| SPY231013P00432000 | 2023-09-29 4:07PM EDT | 2023-10-13 | 7.00 | 6.93 | 6.96 | +0.15 | +2.19% | 1,986 | 2,856 | 13.93% |
| SPY231020P00432000 | 2023-09-29 4:11PM EDT | 2023-10-20 | 7.91 | 7.83 | 7.85 | +0.31 | +4.08% | 10,447 | 13,714 | 13.52% |
| SPY231027P00432000 | 2023-09-29 3:59PM EDT | 2023-10-27 | 8.78 | 8.56 | 8.59 | +0.30 | +3.54% | 712 | 2,054 | 13.26% |
| SPY231103P00432000 | 2023-09-29 3:59PM EDT | 2023-11-03 | 9.53 | 9.30 | 9.33 | +0.57 | +6.36% | 418 | 1,145 | 13.26% |
| SPY231110P00432000 | 2023-09-29 2:25PM EDT | 2023-11-10 | 10.15 | 9.82 | 9.86 | +10.15 | +8.44% | 140 | 40 | 13.01% |
| SPY231117P00432000 | 2023-09-29 4:07PM EDT | 2023-11-17 | 10.45 | 10.35 | 10.38 | +0.33 | +3.26% | 1,880 | 11,811 | 12.87% |
| SPY231215P00432000 | 2023-09-29 4:07PM EDT | 2023-12-15 | 12.46 | 12.38 | 12.41 | +0.37 | +3.06% | 313 | 6,345 | 12.86% |
| SPY231229P00432000 | 2023-09-29 3:55PM EDT | 2023-12-29 | 13.33 | 13.20 | 13.28 | +1.03 | +8.37% | 26 | 196 | 12.85% |
| SPY240119P00432000 | 2023-09-29 1:54PM EDT | 2024-01-19 | 14.66 | 14.31 | 14.39 | +14.66 | - | 9 | - | 12.76% |
| SPY240216P00432000 | 2023-09-29 10:12AM EDT | 2024-02-16 | 13.96 | 15.85 | 15.93 | +13.96 | - | 82 | - | 12.87% |
| SPY240315P00432000 | 2023-09-29 3:16PM EDT | 2024-03-15 | 17.00 | 16.25 | 18.12 | +0.24 | +1.43% | 37 | 551 | 13.64% |
| SPY240628P00432000 | 2023-09-28 9:48AM EDT | 2024-06-28 | 23.30 | 20.09 | 23.34 | 0.00 | - | 1 | 57 | 14.24% |
© 2023 Yahoo. Tous droits réservés.
