La bourse ferme dans 1 h 24 min
CAC 40
7 170,41 -43,49 (-0,60 %) Euro Stoxx 50
4 201,90 -10,69 (-0,25 %) Dow Jones
34 124,46 +54,04 (+0,16 %) EUR/USD
1,0668 +0,0006 (+0,05 %) Gold future
1 946,60 +7,00 (+0,36 %) Bitcoin EUR
24 946,12 +163,64 (+0,66 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:06AM EDT. Marché ouvert.
Prix d’exercice:438.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230922C00438000 | 2023-09-22 9:50AM EDT | 2023-09-22 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 4,605 | 9,731 | 11.72% |
| SPY230925C00438000 | 2023-09-22 9:50AM EDT | 2023-09-25 | 0.19 | 0.18 | 0.19 | -0.08 | -29.63% | 2,944 | 4,780 | 8.67% |
| SPY230926C00438000 | 2023-09-22 9:50AM EDT | 2023-09-26 | 0.39 | 0.38 | 0.39 | -0.11 | -22.00% | 583 | 945 | 9.64% |
| SPY230927C00438000 | 2023-09-22 9:49AM EDT | 2023-09-27 | 0.64 | 0.62 | 0.63 | -0.10 | -13.51% | 726 | 2,992 | 10.47% |
| SPY230928C00438000 | 2023-09-22 9:50AM EDT | 2023-09-28 | 0.92 | 0.93 | 0.94 | -0.14 | -13.21% | 226 | 1,547 | 11.46% |
| SPY230929C00438000 | 2023-09-22 9:50AM EDT | 2023-09-29 | 1.21 | 1.22 | 1.23 | -0.19 | -13.57% | 1,129 | 2,957 | 12.15% |
| SPY231006C00438000 | 2023-09-22 9:47AM EDT | 2023-10-06 | 2.59 | 2.59 | 2.61 | 0.00 | - | 118 | 1,198 | 13.36% |
| SPY231013C00438000 | 2023-09-22 9:38AM EDT | 2023-10-13 | 3.77 | 3.78 | 3.79 | +0.04 | +1.07% | 7 | 623 | 14.01% |
| SPY231020C00438000 | 2023-09-22 9:50AM EDT | 2023-10-20 | 4.80 | 4.79 | 4.80 | +0.03 | +0.63% | 1,219 | 5,148 | 14.36% |
| SPY231027C00438000 | 2023-09-22 9:44AM EDT | 2023-10-27 | 5.68 | 5.80 | 5.84 | -0.07 | -1.22% | 29 | 317 | 14.87% |
| SPY231117C00438000 | 2023-09-22 9:50AM EDT | 2023-11-17 | 8.60 | 8.65 | 8.68 | +0.18 | +2.14% | 153 | 10,167 | 16.05% |
| SPY231215C00438000 | 2023-09-22 9:41AM EDT | 2023-12-15 | 11.52 | 11.63 | 11.67 | +0.16 | +1.41% | 5 | 3,195 | 16.75% |
| SPY240315C00438000 | 2023-09-20 3:50PM EDT | 2024-03-15 | 24.75 | 20.15 | 20.72 | 0.00 | - | 17 | 749 | 19.20% |
| SPY240628C00438000 | 2023-09-01 2:47PM EDT | 2024-06-28 | 42.21 | 28.83 | 29.99 | 0.00 | - | 1 | 30 | 21.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230922P00438000 | 2023-09-22 9:48AM EDT | 2023-09-22 | 5.53 | 5.65 | 5.78 | -1.20 | -17.83% | 375 | 6,250 | 27.37% |
| SPY230925P00438000 | 2023-09-22 9:47AM EDT | 2023-09-25 | 5.76 | 5.76 | 5.87 | -1.08 | -15.79% | 50 | 3,509 | 14.37% |
| SPY230926P00438000 | 2023-09-22 9:43AM EDT | 2023-09-26 | 6.33 | 5.87 | 5.98 | -0.25 | -3.80% | 413 | 1,511 | 13.56% |
| SPY230927P00438000 | 2023-09-22 9:36AM EDT | 2023-09-27 | 6.21 | 6.04 | 6.14 | +0.17 | +2.81% | 6 | 2,173 | 13.31% |
| SPY230928P00438000 | 2023-09-22 9:45AM EDT | 2023-09-28 | 6.45 | 6.29 | 6.38 | -1.03 | -13.77% | 13 | 1,170 | 13.55% |
| SPY230929P00438000 | 2023-09-22 9:48AM EDT | 2023-09-29 | 6.55 | 6.47 | 6.54 | -1.10 | -14.38% | 30 | 15,055 | 13.42% |
| SPY231006P00438000 | 2023-09-22 9:43AM EDT | 2023-10-06 | 7.72 | 7.38 | 7.44 | -0.72 | -8.53% | 4 | 2,144 | 12.71% |
| SPY231013P00438000 | 2023-09-22 9:46AM EDT | 2023-10-13 | 8.28 | 8.35 | 8.40 | -1.02 | -10.97% | 10 | 2,156 | 12.94% |
| SPY231020P00438000 | 2023-09-22 9:46AM EDT | 2023-10-20 | 8.87 | 8.89 | 8.92 | -1.02 | -10.31% | 75 | 11,110 | 12.40% |
| SPY231027P00438000 | 2023-09-22 9:47AM EDT | 2023-10-27 | 9.46 | 9.57 | 9.59 | -0.59 | -5.87% | 26 | 2,334 | 12.42% |
| SPY231117P00438000 | 2023-09-22 9:46AM EDT | 2023-11-17 | 10.99 | 11.14 | 11.17 | -0.81 | -6.86% | 15 | 6,968 | 12.26% |
| SPY231215P00438000 | 2023-09-22 9:43AM EDT | 2023-12-15 | 12.90 | 12.89 | 12.91 | -0.74 | -5.43% | 52 | 6,046 | 12.17% |
| SPY240315P00438000 | 2023-09-21 2:39PM EDT | 2024-03-15 | 16.73 | 17.04 | 17.78 | 0.00 | - | 68 | 498 | 12.55% |
| SPY240628P00438000 | 2023-09-19 11:52AM EDT | 2024-06-28 | 18.52 | 21.31 | 22.52 | 0.00 | - | 2 | 8 | 13.07% |
© 2023 Yahoo. Tous droits réservés.
