La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 654,00 -761,05 (-1,26 %)
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:441.00
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00441000 | 2024-04-25 10:30AM EDT | 2024-04-30 | 58.81 | 67.18 | 67.55 | 0.00 | - | 1 | 777 | 52.54% |
| SPY240531C00441000 | 2024-04-17 11:30AM EDT | 2024-05-31 | 65.34 | 69.74 | 70.13 | 0.00 | - | 2 | 374 | 36.71% |
| SPY240621C00441000 | 2024-04-18 9:53AM EDT | 2024-06-21 | 65.56 | 71.23 | 71.85 | 0.00 | - | 1 | 1,735 | 33.62% |
| SPY240628C00441000 | 2024-04-24 2:15PM EDT | 2024-06-28 | 69.53 | 71.30 | 71.99 | 0.00 | - | 3 | 243 | 32.03% |
| SPY240731C00441000 | 2024-03-18 2:50PM EDT | 2024-07-31 | 83.03 | 68.04 | 68.79 | 0.00 | - | 55 | 34 | 18.99% |
| SPY240930C00441000 | 2024-04-23 11:40AM EDT | 2024-09-30 | 76.23 | 78.33 | 79.12 | 0.00 | - | 2 | 689 | 28.90% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00441000 | 2024-04-26 4:13PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,078 | 797 | 40.63% |
| SPY240531P00441000 | 2024-04-26 1:20PM EDT | 2024-05-31 | 0.32 | 0.34 | 0.35 | -0.11 | -25.58% | 3 | 280 | 23.37% |
| SPY240621P00441000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.76 | 0.76 | 0.77 | -0.34 | -30.91% | 172 | 2,808 | 21.40% |
| SPY240628P00441000 | 2024-04-25 1:42PM EDT | 2024-06-28 | 1.02 | 0.93 | 0.94 | -0.25 | -19.69% | 3 | 2,087 | 21.02% |
| SPY240731P00441000 | 2024-04-24 9:37AM EDT | 2024-07-31 | 2.00 | 1.78 | 1.81 | 0.00 | - | 3 | 55 | 19.81% |
| SPY240930P00441000 | 2024-04-19 12:11PM EDT | 2024-09-30 | 5.94 | 3.49 | 3.54 | 0.00 | - | 1 | 2,025 | 18.63% |
| SPY241231P00441000 | 2024-04-17 1:06PM EDT | 2024-12-31 | 9.08 | 6.22 | 6.37 | 0.00 | - | 2 | 12 | 17.96% |
