Marchés français ouverture 4 h 5 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 818,81 -1 260,89 (-3,31 %) EUR/USD
1,0621 -0,0025 (-0,23 %) HANG SENG
16 142,94 -242,93 (-1,48 %) Bitcoin EUR
57 062,48 -974,83 (-1,68 %)
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:457.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00457000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 43.46 | 42.49 | 42.87 | -2.75 | -5.95% | 2 | 56 | 83.40% |
| SPY240422C00457000 | 2024-04-18 3:13PM EDT | 2024-04-22 | 42.79 | 42.57 | 42.96 | -14.49 | -25.30% | 1 | 1 | 49.61% |
| SPY240430C00457000 | 2024-04-12 1:30PM EDT | 2024-04-30 | 54.22 | 43.32 | 43.70 | 0.00 | - | 9 | 253 | 35.55% |
| SPY240517C00457000 | 2024-04-17 2:16PM EDT | 2024-05-17 | 47.97 | 45.51 | 45.90 | 0.00 | - | 12 | 56 | 31.06% |
| SPY240531C00457000 | 2024-04-11 1:52PM EDT | 2024-05-31 | 65.32 | 47.16 | 47.34 | 0.00 | - | 1 | 957 | 28.97% |
| SPY240621C00457000 | 2024-04-17 10:21AM EDT | 2024-06-21 | 53.95 | 49.29 | 49.77 | 0.00 | - | 2 | 3,114 | 28.02% |
| SPY240628C00457000 | 2024-04-17 10:16AM EDT | 2024-06-28 | 54.27 | 49.55 | 50.08 | 0.00 | - | 4 | 560 | 27.09% |
| SPY240731C00457000 | 2024-03-18 1:27PM EDT | 2024-07-31 | 68.55 | 53.69 | 54.37 | 0.00 | - | - | 5 | 27.67% |
| SPY240930C00457000 | 2024-04-18 3:59PM EDT | 2024-09-30 | 58.51 | 58.30 | 58.96 | -12.14 | -17.18% | 1 | 180 | 26.15% |
| SPY241231C00457000 | 2024-04-01 11:48AM EDT | 2024-12-31 | 86.63 | 66.56 | 67.39 | 0.00 | - | 4 | 14 | 26.80% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00457000 | 2024-04-18 1:13PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 112 | 13,629 | 62.50% |
| SPY240422P00457000 | 2024-04-18 3:25PM EDT | 2024-04-22 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 115 | 33.59% |
| SPY240423P00457000 | 2024-04-17 9:58AM EDT | 2024-04-23 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1 | 8 | 31.84% |
| SPY240430P00457000 | 2024-04-18 12:39PM EDT | 2024-04-30 | 0.17 | 0.20 | 0.21 | -0.05 | -22.73% | 108 | 323 | 25.15% |
| SPY240517P00457000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 1.01 | 1.00 | 1.01 | -0.01 | -0.98% | 448 | 7,586 | 22.02% |
| SPY240531P00457000 | 2024-04-18 3:10PM EDT | 2024-05-31 | 1.64 | 1.63 | 1.66 | +0.14 | +9.33% | 9 | 1,950 | 20.54% |
| SPY240621P00457000 | 2024-04-18 3:13PM EDT | 2024-06-21 | 2.88 | 2.84 | 2.87 | -0.24 | -7.69% | 34 | 2,435 | 19.81% |
| SPY240628P00457000 | 2024-04-18 9:30AM EDT | 2024-06-28 | 3.06 | 3.19 | 3.24 | -0.25 | -7.55% | 1 | 2,641 | 19.58% |
| SPY240731P00457000 | 2024-04-11 2:40PM EDT | 2024-07-31 | 2.79 | 4.69 | 4.76 | 0.00 | - | 20 | 30 | 18.55% |
| SPY240930P00457000 | 2024-04-18 3:07PM EDT | 2024-09-30 | 7.25 | 7.23 | 7.34 | +0.12 | +1.68% | 1 | 185 | 17.56% |
| SPY241231P00457000 | 2024-03-21 1:54PM EDT | 2024-12-31 | 7.67 | 11.09 | 11.29 | 0.00 | - | 3 | 7 | 17.19% |
