Marchés français ouverture 7 h 6 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0701 0,0000 (-0,00 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 108,05 -1 956,88 (-3,15 %)
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:448.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00448000 | 2024-04-22 11:50AM EDT | 2024-04-30 | 49.36 | 54.98 | 57.24 | 0.00 | - | 1 | 340 | 0.00% |
| SPY240517C00448000 | 2024-04-22 1:26PM EDT | 2024-05-17 | 53.87 | 56.78 | 58.85 | 0.00 | - | 3 | 25 | 33.23% |
| SPY240531C00448000 | 2024-04-19 12:19PM EDT | 2024-05-31 | 52.08 | 57.70 | 60.16 | 0.00 | - | 5 | 507 | 31.36% |
| SPY240621C00448000 | 2024-04-19 12:24PM EDT | 2024-06-21 | 54.17 | 58.99 | 62.61 | 0.00 | - | 8 | 4,523 | 30.88% |
| SPY240628C00448000 | 2024-04-09 3:07PM EDT | 2024-06-28 | 74.68 | 59.13 | 62.75 | 0.00 | - | 1 | 672 | 29.48% |
| SPY240731C00448000 | 2024-04-19 11:38AM EDT | 2024-07-31 | 59.22 | 61.53 | 65.08 | 0.00 | - | 1 | 12 | 27.60% |
| SPY240930C00448000 | 2024-04-22 11:47AM EDT | 2024-09-30 | 63.18 | 67.01 | 70.49 | 0.00 | - | 2 | 185 | 27.41% |
| SPY241231C00448000 | 2024-04-19 2:39PM EDT | 2024-12-31 | 70.50 | 74.73 | 78.07 | 0.00 | - | 1 | 1 | 27.59% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00448000 | 2024-04-24 1:47PM EDT | 2024-04-30 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 30 | 1,812 | 33.20% |
| SPY240517P00448000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 0.25 | 0.28 | 0.29 | -0.02 | -7.41% | 47 | 4,007 | 24.17% |
| SPY240531P00448000 | 2024-04-24 11:55AM EDT | 2024-05-31 | 0.50 | 0.55 | 0.57 | -0.04 | -7.41% | 19 | 836 | 21.66% |
| SPY240621P00448000 | 2024-04-24 4:05PM EDT | 2024-06-21 | 1.18 | 1.22 | 1.25 | +0.01 | +0.85% | 108 | 2,936 | 20.51% |
| SPY240628P00448000 | 2024-04-24 4:05PM EDT | 2024-06-28 | 1.45 | 1.45 | 1.49 | -0.06 | -3.97% | 4 | 1,110 | 20.22% |
| SPY240731P00448000 | 2024-04-22 1:49PM EDT | 2024-07-31 | 3.10 | 2.56 | 2.63 | 0.00 | - | 131 | 167 | 19.19% |
| SPY240930P00448000 | 2024-04-19 1:11PM EDT | 2024-09-30 | 6.60 | 4.62 | 4.71 | 0.00 | - | 1 | 18 | 18.13% |
| SPY241231P00448000 | 2024-04-15 2:43PM EDT | 2024-12-31 | 9.46 | 7.83 | 8.04 | 0.00 | - | 1 | 2 | 17.64% |
