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
34 093,07 +22,65 (+0,07 %) EUR/USD
1,0663 +0,0001 (+0,01 %) Gold future
1 948,00 +8,40 (+0,43 %) Bitcoin EUR
24 995,79 +41,59 (+0,17 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:01PM EDT. Marché ouvert.
Prix d’exercice:439.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230922C00439000 | 2023-09-22 11:45AM EDT | 2023-09-22 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 3,885 | 8,456 | 12.89% |
| SPY230925C00439000 | 2023-09-22 11:45AM EDT | 2023-09-25 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 5,963 | 2,193 | 9.08% |
| SPY230926C00439000 | 2023-09-22 11:44AM EDT | 2023-09-26 | 0.31 | 0.32 | 0.33 | -0.05 | -13.89% | 2,199 | 972 | 10.40% |
| SPY230927C00439000 | 2023-09-22 11:44AM EDT | 2023-09-27 | 0.53 | 0.54 | 0.55 | -0.04 | -7.02% | 824 | 1,182 | 11.22% |
| SPY230928C00439000 | 2023-09-22 11:46AM EDT | 2023-09-28 | 0.83 | 0.83 | 0.84 | 0.00 | - | 1,062 | 722 | 12.18% |
| SPY230929C00439000 | 2023-09-22 11:45AM EDT | 2023-09-29 | 1.12 | 1.12 | 1.13 | +0.02 | +1.82% | 6,040 | 6,762 | 12.93% |
| SPY231006C00439000 | 2023-09-22 11:45AM EDT | 2023-10-06 | 2.45 | 2.45 | 2.46 | +0.18 | +7.93% | 505 | 1,408 | 13.95% |
| SPY231013C00439000 | 2023-09-22 11:42AM EDT | 2023-10-13 | 3.71 | 3.60 | 3.62 | +0.37 | +11.08% | 125 | 992 | 14.52% |
| SPY231020C00439000 | 2023-09-22 11:40AM EDT | 2023-10-20 | 4.77 | 4.64 | 4.65 | +0.49 | +11.45% | 2,033 | 2,931 | 14.89% |
| SPY231027C00439000 | 2023-09-22 11:16AM EDT | 2023-10-27 | 5.54 | 5.67 | 5.68 | +0.35 | +6.74% | 73 | 157 | 15.34% |
| SPY231117C00439000 | 2023-09-22 11:32AM EDT | 2023-11-17 | 8.56 | 8.45 | 8.47 | +0.61 | +7.67% | 1,906 | 4,644 | 16.38% |
| SPY231215C00439000 | 2023-09-22 10:02AM EDT | 2023-12-15 | 11.12 | 11.52 | 11.57 | -0.22 | -1.94% | 58 | 2,680 | 17.18% |
| SPY240315C00439000 | 2023-09-20 3:50PM EDT | 2024-03-15 | 24.07 | 20.08 | 20.58 | 0.00 | - | 31 | 375 | 19.47% |
| SPY240628C00439000 | 2023-09-01 3:42PM EDT | 2024-06-28 | 42.09 | 29.19 | 29.99 | 0.00 | - | 232 | 561 | 21.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230922P00439000 | 2023-09-22 11:43AM EDT | 2023-09-22 | 5.32 | 5.34 | 5.47 | -2.53 | -32.23% | 8,127 | 3,746 | 0.00% |
| SPY230925P00439000 | 2023-09-22 11:44AM EDT | 2023-09-25 | 5.57 | 5.37 | 5.58 | -2.34 | -29.58% | 454 | 3,293 | 0.00% |
| SPY230926P00439000 | 2023-09-22 11:44AM EDT | 2023-09-26 | 5.69 | 5.59 | 5.69 | -2.20 | -27.88% | 46 | 914 | 0.00% |
| SPY230927P00439000 | 2023-09-22 11:17AM EDT | 2023-09-27 | 6.18 | 5.77 | 5.86 | -1.90 | -23.51% | 90 | 2,498 | 0.00% |
| SPY230928P00439000 | 2023-09-22 11:38AM EDT | 2023-09-28 | 5.72 | 5.94 | 6.02 | -2.35 | -29.12% | 44 | 999 | 0.00% |
| SPY230929P00439000 | 2023-09-22 11:44AM EDT | 2023-09-29 | 6.24 | 6.09 | 6.17 | -1.87 | -23.06% | 297 | 5,755 | 5.64% |
| SPY231006P00439000 | 2023-09-22 11:21AM EDT | 2023-10-06 | 7.27 | 7.04 | 7.09 | -1.84 | -20.20% | 86 | 1,377 | 8.92% |
| SPY231013P00439000 | 2023-09-22 11:32AM EDT | 2023-10-13 | 7.53 | 7.83 | 7.87 | -2.36 | -23.86% | 48 | 2,142 | 9.66% |
| SPY231020P00439000 | 2023-09-22 11:45AM EDT | 2023-10-20 | 8.47 | 8.48 | 8.50 | -1.96 | -18.79% | 353 | 9,087 | 9.90% |
| SPY231027P00439000 | 2023-09-22 11:26AM EDT | 2023-10-27 | 9.16 | 9.04 | 9.07 | -1.26 | -12.09% | 235 | 463 | 10.06% |
| SPY231117P00439000 | 2023-09-22 11:28AM EDT | 2023-11-17 | 10.60 | 10.58 | 10.61 | -1.90 | -15.20% | 23 | 12,291 | 10.41% |
| SPY231215P00439000 | 2023-09-22 11:33AM EDT | 2023-12-15 | 12.34 | 12.45 | 12.47 | -1.71 | -12.17% | 30 | 3,886 | 10.85% |
| SPY240315P00439000 | 2023-09-22 9:42AM EDT | 2024-03-15 | 18.01 | 16.78 | 17.46 | +0.84 | +4.89% | 1 | 2,383 | 11.77% |
| SPY240628P00439000 | 2023-09-21 10:14AM EDT | 2024-06-28 | 21.46 | 20.94 | 22.01 | 0.00 | - | 6 | 9 | 12.34% |
© 2023 Yahoo. Tous droits réservés.
