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
58 610,82 -1 479,10 (-2,46 %)
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:454.00
Options d’achatpour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00454000 | 2024-04-25 9:36AM EDT | 2024-04-30 | 44.78 | 54.18 | 54.56 | 0.00 | - | 1 | 65 | 56.25% |
| SPY240517C00454000 | 2024-04-25 2:32PM EDT | 2024-05-17 | 50.65 | 55.78 | 56.16 | 0.00 | - | 2 | 870 | 36.21% |
| SPY240531C00454000 | 2024-04-10 3:33PM EDT | 2024-05-31 | 64.44 | 57.05 | 57.24 | 0.00 | - | 1 | 0 | 31.87% |
| SPY240621C00454000 | 2024-04-23 10:03AM EDT | 2024-06-21 | 54.58 | 58.66 | 59.26 | 0.00 | - | 4 | 98 | 29.86% |
| SPY240628C00454000 | 2024-04-17 10:17AM EDT | 2024-06-28 | 57.18 | 58.77 | 59.44 | 0.00 | - | 54 | 281 | 28.51% |
| SPY240731C00454000 | 2024-04-11 9:43AM EDT | 2024-07-31 | 69.53 | 61.28 | 61.90 | 0.00 | - | 2 | 48 | 26.80% |
| SPY240930C00454000 | 2024-04-04 3:21PM EDT | 2024-09-30 | 75.94 | 66.56 | 67.31 | 0.00 | - | 6 | 139 | 26.58% |
Options de ventepour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00454000 | 2024-04-25 3:22PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,021 | 2,231 | 39.84% |
| SPY240517P00454000 | 2024-04-26 2:49PM EDT | 2024-05-17 | 0.24 | 0.24 | 0.25 | -0.01 | -4.00% | 93 | 8,894 | 23.85% |
| SPY240531P00454000 | 2024-04-26 12:02PM EDT | 2024-05-31 | 0.51 | 0.48 | 0.50 | -0.06 | -10.53% | 3 | 1,686 | 20.83% |
| SPY240621P00454000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.10 | 1.10 | 1.12 | -0.34 | -23.61% | 95 | 2,808 | 19.46% |
| SPY240628P00454000 | 2024-04-26 2:25PM EDT | 2024-06-28 | 1.32 | 1.33 | 1.35 | -0.45 | -25.42% | 4 | 264 | 19.18% |
| SPY240731P00454000 | 2024-04-26 10:28AM EDT | 2024-07-31 | 2.46 | 2.42 | 2.45 | -0.45 | -15.46% | 42 | 67 | 18.17% |
| SPY240930P00454000 | 2024-04-24 11:15AM EDT | 2024-09-30 | 5.17 | 4.46 | 4.54 | 0.00 | - | 10 | 124 | 17.25% |
| SPY241231P00454000 | 2024-04-25 4:14PM EDT | 2024-12-31 | 7.75 | 7.69 | 7.86 | -0.04 | -0.51% | 3 | 16 | 16.85% |
