Marchés français ouverture 5 h 10 min
Dow Jones
33 666,34 +116,07 (+0,35 %) Nasdaq
13 201,28 +108,43 (+0,83 %) Nikkei 225
31 787,20 -85,32 (-0,27 %) EUR/USD
1,0576 +0,0009 (+0,08 %) HANG SENG
17 660,63 +287,60 (+1,66 %) Bitcoin EUR
25 587,69 +599,95 (+2,40 %)
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:453.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00453000 | 2023-09-28 3:54PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 590 | 16,294 | 39.06% |
| SPY231002C00453000 | 2023-09-27 4:07PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 893 | 19.53% |
| SPY231003C00453000 | 2023-09-28 1:52PM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 208 | 17.58% |
| SPY231004C00453000 | 2023-09-28 3:46PM EDT | 2023-10-04 | 0.02 | 0.01 | 0.02 | +0.02 | - | 1 | 0 | 17.38% |
| SPY231005C00453000 | 2023-09-28 1:43PM EDT | 2023-10-05 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 289 | 1,162 | 16.02% |
| SPY231006C00453000 | 2023-09-28 2:57PM EDT | 2023-10-06 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 136 | 2,906 | 15.82% |
| SPY231009C00453000 | 2023-09-28 4:00PM EDT | 2023-10-09 | 0.03 | 0.02 | 0.03 | +0.03 | - | 680 | 0 | 13.48% |
| SPY231010C00453000 | 2023-09-28 2:11PM EDT | 2023-10-10 | 0.04 | 0.03 | 0.04 | 0.00 | - | 40 | 62 | 13.38% |
| SPY231013C00453000 | 2023-09-28 11:24AM EDT | 2023-10-13 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 14 | 1,282 | 13.38% |
| SPY231020C00453000 | 2023-09-28 4:00PM EDT | 2023-10-20 | 0.24 | 0.23 | 0.24 | +0.03 | +14.29% | 688 | 7,421 | 13.07% |
| SPY231027C00453000 | 2023-09-28 3:26PM EDT | 2023-10-27 | 0.53 | 0.47 | 0.48 | +0.14 | +35.90% | 96 | 1,676 | 13.15% |
| SPY231103C00453000 | 2023-09-28 3:58PM EDT | 2023-11-03 | 0.82 | 0.82 | 0.83 | +0.03 | +3.80% | 16 | 572 | 13.49% |
| SPY231117C00453000 | 2023-09-28 4:04PM EDT | 2023-11-17 | 1.56 | 1.60 | 1.62 | +0.15 | +10.64% | 1,646 | 4,232 | 13.90% |
| SPY231215C00453000 | 2023-09-28 3:41PM EDT | 2023-12-15 | 3.34 | 3.36 | 3.40 | +0.12 | +3.73% | 195 | 6,723 | 14.55% |
| SPY231229C00453000 | 2023-09-28 3:26PM EDT | 2023-12-29 | 4.20 | 3.92 | 4.02 | +0.57 | +15.70% | 27 | 271 | 14.36% |
| SPY240315C00453000 | 2023-09-28 3:07PM EDT | 2024-03-15 | 10.18 | 9.91 | 10.30 | +0.23 | +2.31% | 5 | 1,296 | 16.91% |
| SPY240628C00453000 | 2023-09-27 12:19PM EDT | 2024-06-28 | 17.10 | 17.99 | 19.00 | 0.00 | - | 22 | 39 | 19.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929P00453000 | 2023-09-28 2:59PM EDT | 2023-09-29 | 24.97 | 24.25 | 24.77 | -2.70 | -9.76% | 4 | 3 | 63.67% |
| SPY231002P00453000 | 2023-09-26 1:02PM EDT | 2023-10-02 | 25.42 | 24.11 | 24.91 | 0.00 | - | 2 | 0 | 34.57% |
| SPY231003P00453000 | 2023-09-27 4:13PM EDT | 2023-10-03 | 26.57 | 24.08 | 25.01 | 0.00 | - | 1 | 1 | 32.40% |
| SPY231006P00453000 | 2023-09-28 3:08PM EDT | 2023-10-06 | 24.31 | 24.01 | 25.01 | -1.96 | -7.46% | 30 | 13 | 25.64% |
| SPY231013P00453000 | 2023-09-28 2:59PM EDT | 2023-10-13 | 24.89 | 23.96 | 25.03 | -1.83 | -6.85% | 2 | 2 | 18.89% |
| SPY231020P00453000 | 2023-09-28 3:31PM EDT | 2023-10-20 | 23.57 | 24.26 | 25.03 | -4.21 | -15.15% | 51 | 20 | 15.60% |
| SPY231027P00453000 | 2023-09-28 3:11PM EDT | 2023-10-27 | 24.26 | 23.96 | 25.03 | -2.36 | -8.87% | 2 | 7 | 13.59% |
| SPY231117P00453000 | 2023-09-28 3:15PM EDT | 2023-11-17 | 24.02 | 24.15 | 24.98 | -2.65 | -9.94% | 3 | 10 | 10.13% |
| SPY231215P00453000 | 2023-09-28 9:49AM EDT | 2023-12-15 | 28.22 | 24.38 | 25.61 | +0.89 | +3.26% | 30 | 3,708 | 10.00% |
| SPY231229P00453000 | 2023-09-27 12:32PM EDT | 2023-12-29 | 28.38 | 24.59 | 25.89 | 0.00 | - | 1 | 37 | 9.83% |
| SPY240315P00453000 | 2023-09-27 1:27PM EDT | 2024-03-15 | 32.00 | 26.92 | 28.06 | 0.00 | - | 6 | 3,474 | 10.11% |
| SPY240628P00453000 | 2023-09-20 10:34AM EDT | 2024-06-28 | 22.24 | 30.19 | 32.05 | 0.00 | - | 18 | 1,027 | 11.25% |
© 2023 Yahoo. Tous droits réservés.
