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
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 577,93 -1 712,57 (-2,94 %)
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:444.00
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00444000 | 2024-04-24 11:02AM EDT | 2024-05-31 | 64.32 | 77.99 | 78.35 | 0.00 | - | 1 | 853 | 44.42% |
| SPY240621C00444000 | 2024-04-26 4:06PM EDT | 2024-06-21 | 68.78 | 79.28 | 79.96 | 0.00 | - | 2 | 1,164 | 37.69% |
| SPY240628C00444000 | 2024-04-30 2:24PM EDT | 2024-06-28 | 65.98 | 79.33 | 80.01 | 0.00 | - | 10 | 372 | 35.05% |
| SPY240731C00444000 | 2024-04-02 10:13AM EDT | 2024-07-31 | 81.62 | 63.55 | 64.08 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240930C00444000 | 2024-04-29 10:42AM EDT | 2024-09-30 | 77.39 | 85.52 | 86.52 | 0.00 | - | 2 | 2,212 | 29.72% |
| SPY241231C00444000 | 2024-04-29 2:48PM EDT | 2024-12-31 | 84.05 | 91.96 | 93.29 | 0.00 | - | - | 1 | 29.10% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00444000 | 2024-05-07 12:01PM EDT | 2024-05-31 | 0.12 | 0.08 | 0.09 | 0.00 | - | 52 | 1,129 | 27.83% |
| SPY240621P00444000 | 2024-05-10 1:10PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.30 | -0.02 | -6.25% | 12 | 4,536 | 23.22% |
| SPY240628P00444000 | 2024-05-09 11:30AM EDT | 2024-06-28 | 0.45 | 0.39 | 0.40 | 0.00 | - | 2 | 1,009 | 22.51% |
| SPY240731P00444000 | 2024-05-03 1:17PM EDT | 2024-07-31 | 1.34 | 0.93 | 0.95 | 0.00 | - | 11 | 64 | 20.37% |
| SPY240930P00444000 | 2024-05-06 11:42AM EDT | 2024-09-30 | 2.72 | 2.19 | 2.22 | 0.00 | - | 1 | 473 | 18.68% |
| SPY241018P00444000 | 2024-05-07 1:26PM EDT | 2024-10-18 | 2.88 | 2.63 | 2.68 | 0.00 | - | 2 | 4 | 18.48% |
| SPY241231P00444000 | 2024-04-30 11:55AM EDT | 2024-12-31 | 6.66 | 4.48 | 4.55 | 0.00 | - | 1 | 16 | 17.81% |
