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
34 124,01 +53,59 (+0,16 %) EUR/USD
1,0659 -0,0003 (-0,03 %) Gold future
1 947,30 +7,70 (+0,40 %) Bitcoin EUR
24 997,75 +70,98 (+0,28 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:34PM EDT. Marché ouvert.
Prix d’exercice:443.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230922C00443000 | 2023-09-22 12:15PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 729 | 16,155 | 17.19% |
| SPY230925C00443000 | 2023-09-22 12:15PM EDT | 2023-09-25 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,583 | 3,653 | 9.38% |
| SPY230926C00443000 | 2023-09-22 12:11PM EDT | 2023-09-26 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 927 | 2,649 | 9.57% |
| SPY230927C00443000 | 2023-09-22 12:12PM EDT | 2023-09-27 | 0.09 | 0.09 | 0.09 | -0.07 | -43.75% | 2,742 | 1,850 | 9.72% |
| SPY230928C00443000 | 2023-09-22 12:17PM EDT | 2023-09-28 | 0.19 | 0.18 | 0.19 | -0.08 | -29.63% | 1,437 | 2,134 | 10.50% |
| SPY230929C00443000 | 2023-09-22 12:16PM EDT | 2023-09-29 | 0.33 | 0.32 | 0.33 | -0.08 | -19.51% | 2,221 | 6,772 | 11.26% |
| SPY231006C00443000 | 2023-09-22 12:15PM EDT | 2023-10-06 | 1.10 | 1.14 | 1.15 | -0.05 | -4.35% | 897 | 5,132 | 12.27% |
| SPY231013C00443000 | 2023-09-22 12:15PM EDT | 2023-10-13 | 1.98 | 2.01 | 2.02 | +0.02 | +1.02% | 302 | 1,992 | 12.87% |
| SPY231020C00443000 | 2023-09-22 12:18PM EDT | 2023-10-20 | 2.93 | 2.92 | 2.93 | +0.17 | +6.16% | 2,531 | 7,912 | 13.45% |
| SPY231027C00443000 | 2023-09-22 12:15PM EDT | 2023-10-27 | 3.70 | 3.80 | 3.82 | +0.17 | +4.82% | 36 | 1,616 | 13.94% |
| SPY231117C00443000 | 2023-09-22 12:06PM EDT | 2023-11-17 | 6.19 | 6.33 | 6.35 | +0.22 | +3.69% | 696 | 1,967 | 15.09% |
| SPY231215C00443000 | 2023-09-22 12:16PM EDT | 2023-12-15 | 9.22 | 9.23 | 9.26 | +0.28 | +3.13% | 63 | 6,054 | 15.99% |
| SPY240315C00443000 | 2023-09-21 3:22PM EDT | 2024-03-15 | 17.19 | 17.56 | 17.89 | -0.32 | -1.83% | 6 | 204 | 18.40% |
| SPY240628C00443000 | 2023-09-20 3:56PM EDT | 2024-06-28 | 30.41 | 26.25 | 27.14 | 0.00 | - | 2 | 94 | 20.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230922P00443000 | 2023-09-22 12:17PM EDT | 2023-09-22 | 9.75 | 9.63 | 9.80 | -1.95 | -16.67% | 121 | 1,600 | 30.57% |
| SPY230925P00443000 | 2023-09-22 11:53AM EDT | 2023-09-25 | 9.77 | 9.68 | 9.89 | -2.01 | -17.06% | 738 | 160 | 16.43% |
| SPY230926P00443000 | 2023-09-22 12:07PM EDT | 2023-09-26 | 10.15 | 9.59 | 9.82 | -0.91 | -8.23% | 13 | 237 | 13.92% |
| SPY230927P00443000 | 2023-09-22 11:05AM EDT | 2023-09-27 | 9.65 | 9.74 | 9.87 | -2.22 | -18.70% | 36 | 835 | 13.23% |
| SPY230928P00443000 | 2023-09-22 10:50AM EDT | 2023-09-28 | 9.74 | 9.60 | 9.73 | -1.26 | -11.45% | 21 | 885 | 10.79% |
| SPY230929P00443000 | 2023-09-22 12:12PM EDT | 2023-09-29 | 10.18 | 9.73 | 9.84 | -1.72 | -14.45% | 114 | 12,508 | 11.18% |
| SPY231006P00443000 | 2023-09-22 11:33AM EDT | 2023-10-06 | 9.90 | 10.18 | 10.27 | -2.30 | -18.85% | 44 | 3,694 | 10.52% |
| SPY231013P00443000 | 2023-09-22 10:37AM EDT | 2023-10-13 | 10.95 | 10.64 | 10.72 | -1.46 | -11.76% | 305 | 1,715 | 10.32% |
| SPY231020P00443000 | 2023-09-22 12:03PM EDT | 2023-10-20 | 11.50 | 11.09 | 11.16 | -1.68 | -12.75% | 124 | 9,287 | 10.22% |
| SPY231027P00443000 | 2023-09-22 11:34AM EDT | 2023-10-27 | 11.31 | 11.55 | 11.61 | -2.04 | -15.28% | 21 | 821 | 10.23% |
| SPY231117P00443000 | 2023-09-22 12:05PM EDT | 2023-11-17 | 13.28 | 12.92 | 12.96 | -1.44 | -9.78% | 30 | 2,679 | 10.47% |
| SPY231215P00443000 | 2023-09-22 11:29AM EDT | 2023-12-15 | 14.25 | 14.57 | 14.59 | -1.68 | -10.55% | 67 | 4,582 | 10.73% |
| SPY240315P00443000 | 2023-09-22 9:32AM EDT | 2024-03-15 | 19.51 | 18.65 | 19.25 | -0.73 | -3.61% | 1 | 5,055 | 11.53% |
| SPY240628P00443000 | 2023-09-19 11:51AM EDT | 2024-06-28 | 20.17 | 22.93 | 24.18 | 0.00 | - | 2 | 34 | 12.43% |
© 2023 Yahoo. Tous droits réservés.
