La bourse ferme dans 3 h 36 min
CAC 40
8 004,99 +23,48 (+0,29 %) Euro Stoxx 50
4 927,75 +13,62 (+0,28 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0675 0,0000 (-0,00 %) Gold future
2 397,70 +9,30 (+0,39 %) Bitcoin EUR
58 831,76 -118,52 (-0,20 %)
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
Avant Bourse :
Prix d’exercice:447.00
Options d’achatpour18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00447000 | 2024-04-17 10:08AM EDT | 2024-04-19 | 58.16 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| SPY240430C00447000 | 2024-04-15 1:25PM EDT | 2024-04-30 | 62.32 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 0.00% |
| SPY240531C00447000 | 2024-04-12 12:38PM EDT | 2024-05-31 | 68.93 | 0.00 | 0.00 | 0.00 | - | 1 | 666 | 0.00% |
| SPY240621C00447000 | 2024-04-12 2:02PM EDT | 2024-06-21 | 69.50 | 0.00 | 0.00 | 0.00 | - | 351 | 893 | 0.00% |
| SPY240628C00447000 | 2024-04-05 9:41AM EDT | 2024-06-28 | 74.71 | 0.00 | 0.00 | 0.00 | - | 3 | 684 | 0.00% |
| SPY240731C00447000 | 2024-04-01 10:08AM EDT | 2024-07-31 | 85.38 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 0.00% |
| SPY240930C00447000 | 2024-04-11 2:38PM EDT | 2024-09-30 | 85.57 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 0.00% |
| SPY241231C00447000 | 2024-04-16 10:40AM EDT | 2024-12-31 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
Options de ventepour18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240418P00447000 | 2024-04-17 3:58PM EDT | 2024-04-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,989 | 1,278 | 50.00% |
| SPY240419P00447000 | 2024-04-17 3:39PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 3,715 | 25.00% |
| SPY240422P00447000 | 2024-04-17 4:05PM EDT | 2024-04-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 139 | 25.00% |
| SPY240430P00447000 | 2024-04-16 2:59PM EDT | 2024-04-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 754 | 12.50% |
| SPY240531P00447000 | 2024-04-17 3:55PM EDT | 2024-05-31 | 1.17 | 0.00 | 0.00 | 0.00 | - | 8 | 2,160 | 6.25% |
| SPY240621P00447000 | 2024-04-17 3:52PM EDT | 2024-06-21 | 2.12 | 0.00 | 0.00 | 0.00 | - | 25 | 2,788 | 6.25% |
| SPY240628P00447000 | 2024-04-17 1:13PM EDT | 2024-06-28 | 2.58 | 0.00 | 0.00 | 0.00 | - | 19 | 3,639 | 6.25% |
| SPY240731P00447000 | 2024-04-17 12:39PM EDT | 2024-07-31 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 3.13% |
| SPY240930P00447000 | 2024-04-16 1:30PM EDT | 2024-09-30 | 6.13 | 0.00 | 0.00 | 0.00 | - | 22 | 63 | 3.13% |
| SPY241231P00447000 | 2024-04-09 3:53PM EDT | 2024-12-31 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
