La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 481,10 +93,34 (+0,24 %) EUR/USD
1,0779 -0,0005 (-0,04 %) Gold future
2 374,70 +34,40 (+1,47 %) Bitcoin EUR
56 048,09 -1 527,38 (-2,65 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:37PM EDT. Marché ouvert.
Prix d’exercice:443.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00443000 | 2024-04-23 10:20AM EDT | 2024-05-31 | 64.03 | 78.41 | 78.74 | 0.00 | - | 2 | 1,175 | 43.31% |
| SPY240621C00443000 | 2024-05-08 10:21AM EDT | 2024-06-21 | 76.79 | 79.77 | 80.26 | 0.00 | - | 1 | 1,590 | 36.98% |
| SPY240628C00443000 | 2024-04-01 11:27AM EDT | 2024-06-28 | 85.64 | 61.65 | 62.19 | 0.00 | - | 14 | 268 | 0.00% |
| SPY240731C00443000 | 2024-03-18 1:32PM EDT | 2024-07-31 | 81.61 | 66.22 | 66.96 | 0.00 | - | - | 5 | 0.00% |
| SPY240930C00443000 | 2024-04-12 9:32AM EDT | 2024-09-30 | 85.07 | 86.14 | 86.72 | 0.00 | - | 2 | 299 | 29.47% |
| SPY241231C00443000 | 2024-04-30 10:57AM EDT | 2024-12-31 | 84.13 | 92.58 | 93.42 | 0.00 | - | 2 | 6 | 28.91% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00443000 | 2024-05-07 10:23AM EDT | 2024-05-31 | 0.12 | 0.08 | 0.09 | 0.00 | - | 2 | 905 | 27.39% |
| SPY240621P00443000 | 2024-05-10 12:41PM EDT | 2024-06-21 | 0.29 | 0.29 | 0.30 | -0.02 | -6.45% | 7 | 4,392 | 23.11% |
| SPY240628P00443000 | 2024-05-09 4:03PM EDT | 2024-06-28 | 0.40 | 0.39 | 0.40 | -0.01 | -2.44% | 1 | 2,715 | 22.44% |
| SPY240731P00443000 | 2024-05-01 3:14PM EDT | 2024-07-31 | 1.65 | 0.93 | 0.95 | 0.00 | - | 2 | 19 | 20.37% |
| SPY240930P00443000 | 2024-04-17 12:59PM EDT | 2024-09-30 | 5.98 | 2.18 | 2.21 | 0.00 | - | 3 | 289 | 18.70% |
| SPY241018P00443000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 2.66 | 2.62 | 2.66 | 0.00 | - | 1 | 7 | 18.50% |
| SPY241231P00443000 | 2024-04-17 1:02PM EDT | 2024-12-31 | 9.38 | 4.49 | 4.53 | 0.00 | - | 1 | 6 | 17.85% |
