Marchés français ouverture 6 h 21 min
Dow Jones
33 666,34 +116,04 (+0,35 %) Nasdaq
13 201,28 +108,43 (+0,83 %) Nikkei 225
31 903,93 +31,41 (+0,10 %) EUR/USD
1,0565 -0,0002 (-0,02 %) HANG SENG
17 373,03 -238,84 (-1,36 %) Bitcoin EUR
25 622,21 +586,77 (+2,34 %)
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:452.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00452000 | 2023-09-28 3:40PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 9,949 | 38.28% |
| SPY231002C00452000 | 2023-09-28 11:35AM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,986 | 19.14% |
| SPY231003C00452000 | 2023-09-28 3:33PM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,981 | 17.19% |
| SPY231004C00452000 | 2023-09-27 10:00AM EDT | 2023-10-04 | 0.02 | 0.01 | 0.02 | 0.00 | - | 60 | 63 | 16.80% |
| SPY231005C00452000 | 2023-09-28 3:57PM EDT | 2023-10-05 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 131 | 136 | 15.43% |
| SPY231006C00452000 | 2023-09-28 3:51PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.03 | 0.00 | - | 319 | 2,144 | 15.24% |
| SPY231009C00452000 | 2023-09-28 10:43AM EDT | 2023-10-09 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 102 | 13.48% |
| SPY231010C00452000 | 2023-09-28 2:11PM EDT | 2023-10-10 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 41 | 2 | 13.28% |
| SPY231013C00452000 | 2023-09-28 1:44PM EDT | 2023-10-13 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 42 | 2,135 | 13.38% |
| SPY231020C00452000 | 2023-09-28 3:50PM EDT | 2023-10-20 | 0.28 | 0.28 | 0.29 | +0.03 | +12.00% | 235 | 12,354 | 13.14% |
| SPY231027C00452000 | 2023-09-28 3:33PM EDT | 2023-10-27 | 0.59 | 0.55 | 0.56 | +0.13 | +28.26% | 239 | 1,511 | 13.21% |
| SPY231103C00452000 | 2023-09-28 3:34PM EDT | 2023-11-03 | 0.98 | 0.94 | 0.95 | +0.20 | +25.64% | 94 | 504 | 13.59% |
| SPY231117C00452000 | 2023-09-28 3:37PM EDT | 2023-11-17 | 1.76 | 1.78 | 1.80 | +0.20 | +12.82% | 883 | 19,575 | 14.01% |
| SPY231215C00452000 | 2023-09-28 2:53PM EDT | 2023-12-15 | 3.47 | 3.63 | 3.67 | +0.23 | +7.10% | 349 | 8,214 | 14.66% |
| SPY231229C00452000 | 2023-09-28 1:32PM EDT | 2023-12-29 | 4.25 | 4.24 | 4.31 | +0.23 | +5.72% | 593 | 1,148 | 14.47% |
| SPY240315C00452000 | 2023-09-28 2:17PM EDT | 2024-03-15 | 10.79 | 10.35 | 10.75 | +1.13 | +11.70% | 11 | 2,298 | 17.06% |
| SPY240628C00452000 | 2023-09-28 3:37PM EDT | 2024-06-28 | 19.03 | 18.50 | 19.52 | +1.29 | +7.27% | 1 | 23 | 19.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929P00452000 | 2023-09-28 3:08PM EDT | 2023-09-29 | 23.32 | 23.24 | 23.77 | -3.44 | -12.86% | 24 | 10 | 61.62% |
| SPY231002P00452000 | 2023-09-21 3:12PM EDT | 2023-10-02 | 19.24 | 23.11 | 23.91 | 0.00 | - | - | 0 | 33.50% |
| SPY231003P00452000 | 2023-09-27 4:13PM EDT | 2023-10-03 | 25.59 | 23.07 | 23.95 | 0.00 | - | 3 | 0 | 30.57% |
| SPY231005P00452000 | 2023-09-25 11:05AM EDT | 2023-10-05 | 22.59 | 23.04 | 23.99 | 0.00 | - | 4 | 0 | 26.32% |
| SPY231006P00452000 | 2023-09-28 3:08PM EDT | 2023-10-06 | 23.31 | 23.01 | 24.01 | -1.96 | -7.76% | 18 | 8 | 24.85% |
| SPY231010P00452000 | 2023-09-28 12:28PM EDT | 2023-10-10 | 21.85 | 22.98 | 24.03 | +21.85 | - | 4 | 0 | 20.47% |
| SPY231013P00452000 | 2023-09-27 2:26PM EDT | 2023-10-13 | 28.26 | 22.96 | 24.03 | 0.00 | - | 2 | 3 | 18.31% |
| SPY231020P00452000 | 2023-09-28 4:11PM EDT | 2023-10-20 | 23.85 | 23.26 | 24.03 | -2.04 | -7.88% | 2,037 | 733 | 15.13% |
| SPY231027P00452000 | 2023-09-28 3:10PM EDT | 2023-10-27 | 23.17 | 22.96 | 24.03 | -4.94 | -17.57% | 1 | 3 | 13.18% |
| SPY231103P00452000 | 2023-09-25 2:47PM EDT | 2023-11-03 | 20.81 | 23.03 | 23.97 | 0.00 | - | 2 | 0 | 11.52% |
| SPY231117P00452000 | 2023-09-28 4:00PM EDT | 2023-11-17 | 23.18 | 23.21 | 24.04 | -3.01 | -11.49% | 33 | 18,289 | 10.09% |
| SPY231215P00452000 | 2023-09-28 2:55PM EDT | 2023-12-15 | 24.60 | 23.54 | 24.75 | -3.40 | -12.14% | 15 | 3,671 | 10.06% |
| SPY231229P00452000 | 2023-09-27 12:29PM EDT | 2023-12-29 | 28.34 | 23.80 | 25.07 | 0.00 | - | 16 | 16 | 9.94% |
| SPY240315P00452000 | 2023-09-28 2:42PM EDT | 2024-03-15 | 27.12 | 26.28 | 27.40 | -1.58 | -5.51% | 1 | 683 | 10.27% |
| SPY240628P00452000 | 2023-09-19 10:13AM EDT | 2024-06-28 | 23.14 | 29.66 | 31.49 | 0.00 | - | 4 | 17 | 11.37% |
© 2023 Yahoo. Tous droits réservés.
