Marchés français ouverture 4 h 30 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 304,36 +752,20 (+2,00 %) EUR/USD
1,0714 +0,0009 (+0,09 %) HANG SENG
17 081,59 +252,66 (+1,50 %) Bitcoin EUR
62 184,61 -246,22 (-0,39 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00449000 | 2024-03-28 12:05PM EDT | 2024-04-30 | 77.08 | 57.13 | 57.57 | 0.00 | - | 2 | 733 | 51.88% |
| SPY240517C00449000 | 2024-04-15 10:24AM EDT | 2024-05-17 | 66.75 | 58.58 | 59.34 | 0.00 | - | 1 | 10 | 38.79% |
| SPY240531C00449000 | 2024-04-15 2:56PM EDT | 2024-05-31 | 60.57 | 59.89 | 60.47 | 0.00 | - | 2 | 765 | 34.33% |
| SPY240621C00449000 | 2024-04-19 11:56AM EDT | 2024-06-21 | 54.80 | 61.58 | 62.41 | 0.00 | - | 2 | 1,312 | 31.73% |
| SPY240628C00449000 | 2024-04-03 9:31AM EDT | 2024-06-28 | 76.06 | 61.69 | 62.62 | 0.00 | - | 4 | 152 | 30.40% |
| SPY240731C00449000 | 2024-04-10 3:03PM EDT | 2024-07-31 | 72.89 | 64.18 | 65.02 | 0.00 | - | 1 | 14 | 28.33% |
| SPY240930C00449000 | 2024-04-08 10:20AM EDT | 2024-09-30 | 83.70 | 69.39 | 70.28 | 0.00 | - | 3 | 385 | 27.72% |
| SPY241231C00449000 | 2024-04-01 3:44PM EDT | 2024-12-31 | 93.72 | 76.82 | 77.96 | 0.00 | - | - | 0 | 27.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00449000 | 2024-04-23 4:01PM EDT | 2024-04-30 | 0.04 | 0.03 | 0.04 | -0.16 | -80.00% | 4 | 908 | 33.79% |
| SPY240517P00449000 | 2024-04-23 12:52PM EDT | 2024-05-17 | 0.30 | 0.27 | 0.29 | -0.15 | -33.33% | 62 | 8,904 | 23.88% |
| SPY240531P00449000 | 2024-04-23 12:13PM EDT | 2024-05-31 | 0.60 | 0.53 | 0.55 | -0.23 | -27.71% | 54 | 563 | 21.24% |
| SPY240621P00449000 | 2024-04-23 3:48PM EDT | 2024-06-21 | 1.20 | 1.17 | 1.19 | -0.60 | -33.33% | 92 | 13,420 | 20.04% |
| SPY240628P00449000 | 2024-04-23 9:39AM EDT | 2024-06-28 | 1.54 | 1.39 | 1.43 | -0.44 | -22.22% | 7 | 1,730 | 19.79% |
| SPY240731P00449000 | 2024-04-23 4:14PM EDT | 2024-07-31 | 2.47 | 2.45 | 2.51 | -1.16 | -31.96% | 1 | 40 | 18.73% |
| SPY240930P00449000 | 2024-04-19 12:46PM EDT | 2024-09-30 | 6.84 | 4.44 | 4.52 | 0.00 | - | 11 | 25 | 17.70% |
| SPY241231P00449000 | 2024-04-23 1:06PM EDT | 2024-12-31 | 7.89 | 7.60 | 7.77 | -2.22 | -21.96% | 4 | 12 | 17.24% |
