Marchés français ouverture 3 h 12 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 818,11 -641,97 (-1,67 %) EUR/USD
1,0708 +0,0007 (+0,06 %) HANG SENG
17 295,06 +93,79 (+0,55 %) Bitcoin EUR
60 158,30 -2 121,25 (-3,41 %)
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:446.00
Options d’achatpour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00446000 | 2024-03-14 3:31PM EDT | 2024-04-30 | 68.45 | 66.17 | 66.58 | 0.00 | - | 4 | 683 | 110.51% |
| SPY240531C00446000 | 2024-04-22 11:51AM EDT | 2024-05-31 | 54.72 | 59.28 | 62.56 | 0.00 | - | 2 | 750 | 33.97% |
| SPY240621C00446000 | 2024-04-19 2:45PM EDT | 2024-06-21 | 54.96 | 61.06 | 64.53 | 0.00 | - | 3 | 2,374 | 31.75% |
| SPY240628C00446000 | 2024-04-22 10:15AM EDT | 2024-06-28 | 57.64 | 61.04 | 64.66 | 0.00 | - | 2 | 450 | 30.25% |
| SPY240731C00446000 | 2024-04-22 12:51PM EDT | 2024-07-31 | 60.50 | 63.39 | 66.95 | 0.00 | - | 1 | 6 | 28.19% |
| SPY240930C00446000 | 2024-04-12 1:13PM EDT | 2024-09-30 | 78.95 | 68.80 | 71.12 | 0.00 | - | 2 | 203 | 26.66% |
| SPY241231C00446000 | 2024-02-09 11:36AM EDT | 2024-12-31 | 77.65 | 87.16 | 88.67 | 0.00 | - | 2 | 2 | 34.35% |
Options de ventepour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00446000 | 2024-04-23 2:39PM EDT | 2024-04-30 | 0.04 | 0.02 | 0.03 | 0.00 | - | 36 | 821 | 37.11% |
| SPY240531P00446000 | 2024-04-23 11:57AM EDT | 2024-05-31 | 0.55 | 0.52 | 0.54 | 0.00 | - | 1 | 139 | 22.38% |
| SPY240621P00446000 | 2024-04-24 3:01PM EDT | 2024-06-21 | 1.15 | 1.15 | 1.18 | +0.05 | +4.55% | 412 | 3,201 | 21.00% |
| SPY240628P00446000 | 2024-04-24 2:11PM EDT | 2024-06-28 | 1.29 | 1.37 | 1.41 | -0.13 | -9.15% | 4 | 149 | 20.68% |
| SPY240731P00446000 | 2024-04-18 2:26PM EDT | 2024-07-31 | 3.60 | 2.44 | 2.51 | 0.00 | - | 10 | 167 | 19.55% |
| SPY240930P00446000 | 2024-04-19 3:25PM EDT | 2024-09-30 | 6.72 | 4.44 | 4.54 | 0.00 | - | 2 | 10 | 18.42% |
| SPY241231P00446000 | 2024-04-19 3:28PM EDT | 2024-12-31 | 10.26 | 7.58 | 7.78 | 0.00 | - | 3 | 6 | 17.85% |
