La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 888,56 -630,95 (-1,04 %)
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:451.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00451000 | 2024-04-25 2:31PM EDT | 2024-04-30 | 51.80 | 57.18 | 57.56 | 0.00 | - | 3 | 584 | 52.83% |
| SPY240517C00451000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 50.49 | 58.75 | 59.13 | 0.00 | - | 1 | 15 | 36.77% |
| SPY240531C00451000 | 2024-04-22 1:14PM EDT | 2024-05-31 | 52.04 | 59.90 | 60.28 | 0.00 | - | 2 | 0 | 32.86% |
| SPY240621C00451000 | 2024-04-25 11:01AM EDT | 2024-06-21 | 53.57 | 61.54 | 62.15 | 0.00 | - | 3 | 1,962 | 30.51% |
| SPY240628C00451000 | 2024-04-04 9:46AM EDT | 2024-06-28 | 78.83 | 61.64 | 62.32 | 0.00 | - | 1 | 267 | 29.14% |
| SPY240731C00451000 | 2024-02-20 12:31PM EDT | 2024-07-31 | 58.90 | 81.08 | 81.65 | 0.00 | - | 1 | 1 | 48.48% |
| SPY240930C00451000 | 2024-04-17 10:21AM EDT | 2024-09-30 | 67.98 | 69.25 | 70.01 | 0.00 | - | 2 | 166 | 27.04% |
| SPY241231C00451000 | 2024-03-28 1:10PM EDT | 2024-12-31 | 93.41 | 76.67 | 77.66 | 0.00 | - | 2 | 21 | 27.30% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00451000 | 2024-04-25 3:53PM EDT | 2024-04-30 | 0.03 | 0.01 | 0.02 | 0.00 | - | 201 | 4,241 | 37.50% |
| SPY240517P00451000 | 2024-04-26 2:59PM EDT | 2024-05-17 | 0.21 | 0.22 | 0.23 | -0.09 | -30.00% | 599 | 13,179 | 24.12% |
| SPY240531P00451000 | 2024-04-26 11:48AM EDT | 2024-05-31 | 0.46 | 0.44 | 0.45 | -0.02 | -4.17% | 4 | 577 | 21.12% |
| SPY240621P00451000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.99 | 1.00 | 1.02 | -0.47 | -32.19% | 133 | 11,707 | 19.76% |
| SPY240628P00451000 | 2024-04-25 2:58PM EDT | 2024-06-28 | 1.71 | 1.22 | 1.23 | 0.00 | - | 1 | 963 | 19.45% |
| SPY240731P00451000 | 2024-04-22 3:20PM EDT | 2024-07-31 | 2.20 | 2.24 | 2.28 | -1.16 | -34.52% | 5 | 14 | 18.48% |
| SPY240930P00451000 | 2024-04-23 9:30AM EDT | 2024-09-30 | 5.16 | 4.20 | 4.28 | 0.00 | - | 2 | 53 | 17.53% |
| SPY241231P00451000 | 2024-04-03 3:17PM EDT | 2024-12-31 | 7.48 | 7.32 | 7.48 | 0.00 | - | 2 | 9 | 17.08% |
