La bourse ferme dans 4 h 23 min
CAC 40
8 024,48 -67,38 (-0,83 %) Euro Stoxx 50
4 954,37 -35,51 (-0,71 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0728 +0,0028 (+0,26 %) Gold future
2 341,00 +2,60 (+0,11 %) Bitcoin EUR
59 215,27 -2 758,46 (-4,45 %)
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
Avant Bourse :
Prix d’exercice:453.00
Options d’achatpour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00453000 | 2024-04-19 10:37AM EDT | 2024-04-30 | 45.98 | 0.00 | 0.00 | 0.00 | - | 1 | 998 | 0.00% |
| SPY240517C00453000 | 2024-04-19 10:34AM EDT | 2024-05-17 | 48.37 | 0.00 | 0.00 | 0.00 | - | 1 | 899 | 0.00% |
| SPY240531C00453000 | 2024-04-18 12:34PM EDT | 2024-05-31 | 53.00 | 0.00 | 0.00 | 0.00 | - | 317 | 653 | 0.00% |
| SPY240621C00453000 | 2024-04-23 10:03AM EDT | 2024-06-21 | 55.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,069 | 0.00% |
| SPY240628C00453000 | 2024-04-17 10:25AM EDT | 2024-06-28 | 58.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00453000 | 2024-04-02 12:20PM EDT | 2024-07-31 | 73.56 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| SPY240930C00453000 | 2024-04-15 10:22AM EDT | 2024-09-30 | 74.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00453000 | 2024-01-24 12:38PM EDT | 2024-12-31 | 62.63 | 77.69 | 79.05 | 0.00 | - | 6 | 2 | 30.63% |
Options de ventepour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00453000 | 2024-04-22 3:34PM EDT | 2024-04-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 616 | 12.50% |
| SPY240517P00453000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 36 | 5,225 | 12.50% |
| SPY240531P00453000 | 2024-04-24 3:47PM EDT | 2024-05-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 18 | 2,244 | 6.25% |
| SPY240621P00453000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 1.28 | 0.00 | 0.00 | 0.00 | - | 13 | 10,368 | 6.25% |
| SPY240628P00453000 | 2024-04-24 4:05PM EDT | 2024-06-28 | 1.61 | 0.00 | 0.00 | 0.00 | - | 298 | 1,526 | 6.25% |
| SPY240731P00453000 | 2024-04-23 11:07AM EDT | 2024-07-31 | 2.98 | 0.00 | 0.00 | 0.00 | - | 11 | 224 | 3.13% |
| SPY240930P00453000 | 2024-04-22 9:54AM EDT | 2024-09-30 | 6.57 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| SPY241231P00453000 | 2024-03-14 12:17PM EDT | 2024-12-31 | 8.82 | 8.96 | 9.27 | 0.00 | - | 1 | 3 | 17.71% |
