Marchés français ouverture 6 h 9 min
Dow Jones
33 666,34 +116,04 (+0,35 %) Nasdaq
13 201,28 +108,43 (+0,83 %) Nikkei 225
31 904,22 +31,70 (+0,10 %) EUR/USD
1,0561 -0,0007 (-0,06 %) HANG SENG
17 373,03 -238,84 (-1,36 %) Bitcoin EUR
25 574,49 +534,68 (+2,14 %)
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:449.00
Options d’achatpour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00449000 | 2023-09-28 3:56PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 10,360 | 33.59% |
| SPY231002C00449000 | 2023-09-28 2:51PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 584 | 980 | 16.80% |
| SPY231003C00449000 | 2023-09-28 12:34PM EDT | 2023-10-03 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 402 | 16.41% |
| SPY231004C00449000 | 2023-09-28 4:03PM EDT | 2023-10-04 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 22 | 474 | 14.84% |
| SPY231005C00449000 | 2023-09-28 12:24PM EDT | 2023-10-05 | 0.05 | 0.02 | 0.03 | +0.02 | +66.67% | 5 | 209 | 14.45% |
| SPY231006C00449000 | 2023-09-28 4:08PM EDT | 2023-10-06 | 0.05 | 0.04 | 0.05 | 0.00 | - | 147 | 3,136 | 14.55% |
| SPY231009C00449000 | 2023-09-28 11:31AM EDT | 2023-10-09 | 0.08 | 0.06 | 0.07 | +0.03 | +60.00% | 39 | 6 | 12.99% |
| SPY231010C00449000 | 2023-09-28 3:23PM EDT | 2023-10-10 | 0.10 | 0.08 | 0.09 | +0.03 | +42.86% | 22 | 25 | 12.94% |
| SPY231013C00449000 | 2023-09-28 4:06PM EDT | 2023-10-13 | 0.19 | 0.20 | 0.21 | +0.01 | +5.56% | 237 | 1,609 | 13.43% |
| SPY231020C00449000 | 2023-09-28 4:01PM EDT | 2023-10-20 | 0.47 | 0.49 | 0.50 | +0.06 | +14.63% | 411 | 8,778 | 13.36% |
| SPY231027C00449000 | 2023-09-28 3:51PM EDT | 2023-10-27 | 0.87 | 0.87 | 0.89 | +0.19 | +27.94% | 116 | 1,231 | 13.51% |
| SPY231103C00449000 | 2023-09-28 3:21PM EDT | 2023-11-03 | 1.49 | 1.39 | 1.41 | +0.29 | +24.17% | 527 | 384 | 13.95% |
| SPY231117C00449000 | 2023-09-28 3:58PM EDT | 2023-11-17 | 2.42 | 2.42 | 2.44 | +0.21 | +9.50% | 1,582 | 5,320 | 14.37% |
| SPY231215C00449000 | 2023-09-28 2:56PM EDT | 2023-12-15 | 4.40 | 4.56 | 4.59 | +0.12 | +2.80% | 790 | 8,302 | 15.07% |
| SPY231229C00449000 | 2023-09-28 3:25PM EDT | 2023-12-29 | 5.54 | 5.21 | 5.32 | +0.56 | +11.24% | 6 | 1,516 | 14.90% |
| SPY240315C00449000 | 2023-09-28 2:14PM EDT | 2024-03-15 | 12.15 | 11.74 | 12.16 | +1.55 | +14.62% | 13 | 821 | 17.48% |
| SPY240628C00449000 | 2023-09-27 11:14AM EDT | 2024-06-28 | 19.91 | 20.10 | 21.14 | 0.00 | - | 3 | 15 | 19.99% |
Options de ventepour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929P00449000 | 2023-09-27 2:27PM EDT | 2023-09-29 | 25.41 | 20.25 | 20.77 | 0.00 | - | 7 | 0 | 55.47% |
| SPY231002P00449000 | 2023-09-27 10:39AM EDT | 2023-10-02 | 22.45 | 20.14 | 20.90 | 0.00 | - | 1 | 0 | 30.08% |
| SPY231003P00449000 | 2023-09-20 11:10AM EDT | 2023-10-03 | 6.31 | 20.13 | 20.95 | 0.00 | - | - | 0 | 27.61% |
| SPY231004P00449000 | 2023-09-21 1:28PM EDT | 2023-10-04 | 14.26 | 20.12 | 20.95 | 0.00 | - | - | 0 | 25.20% |
| SPY231006P00449000 | 2023-09-28 3:09PM EDT | 2023-10-06 | 20.31 | 20.11 | 21.03 | -1.96 | -8.80% | 76 | 31 | 22.68% |
| SPY231013P00449000 | 2023-09-28 10:04AM EDT | 2023-10-13 | 21.93 | 20.11 | 21.03 | -0.79 | -3.48% | 1 | 7 | 16.57% |
| SPY231020P00449000 | 2023-09-28 3:17PM EDT | 2023-10-20 | 19.60 | 20.26 | 21.03 | -3.62 | -15.59% | 55 | 414 | 13.68% |
| SPY231027P00449000 | 2023-09-27 3:31PM EDT | 2023-10-27 | 22.62 | 20.05 | 21.05 | 0.00 | - | 967 | 167 | 12.02% |
| SPY231103P00449000 | 2023-09-26 3:13PM EDT | 2023-11-03 | 23.11 | 20.21 | 21.11 | 0.00 | - | 1 | 0 | 11.07% |
| SPY231117P00449000 | 2023-09-28 10:16AM EDT | 2023-11-17 | 19.78 | 20.86 | 21.00 | -2.86 | -12.63% | 12 | 1,233 | 8.97% |
| SPY231215P00449000 | 2023-09-28 12:08PM EDT | 2023-12-15 | 21.50 | 21.16 | 22.33 | -5.01 | -18.90% | 2 | 1,726 | 10.40% |
| SPY231229P00449000 | 2023-09-25 10:42AM EDT | 2023-12-29 | 21.20 | 21.59 | 22.77 | 0.00 | - | 2 | 5 | 10.36% |
| SPY240315P00449000 | 2023-09-27 1:57PM EDT | 2024-03-15 | 28.58 | 24.48 | 25.54 | 0.00 | - | 5 | 821 | 10.74% |
| SPY240628P00449000 | 2023-09-19 11:59AM EDT | 2024-06-28 | 22.20 | 28.12 | 29.88 | 0.00 | - | 4 | 76 | 11.76% |
© 2023 Yahoo. Tous droits réservés.
