La bourse ferme dans 1 h 50 min
CAC 40
8 131,32 +25,54 (+0,32 %) Euro Stoxx 50
5 016,62 +8,45 (+0,17 %) Dow Jones
38 477,50 -26,19 (-0,07 %) EUR/USD
1,0701 -0,0003 (-0,03 %) Gold future
2 333,80 -8,30 (-0,35 %) Bitcoin EUR
61 825,93 -146,72 (-0,24 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:40AM EDT. Marché ouvert.
Prix d’exercice:458.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00458000 | 2024-04-23 11:35AM EDT | 2024-04-30 | 47.34 | 0.00 | 0.00 | 0.00 | - | 3 | 384 | 0.00% |
| SPY240517C00458000 | 2024-04-23 1:14PM EDT | 2024-05-17 | 49.13 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| SPY240531C00458000 | 2024-04-18 12:07PM EDT | 2024-05-31 | 48.79 | 0.00 | 0.00 | 0.00 | - | 400 | 1,662 | 0.00% |
| SPY240621C00458000 | 2024-04-22 10:12AM EDT | 2024-06-21 | 46.57 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| SPY240628C00458000 | 2024-04-23 9:45AM EDT | 2024-06-28 | 51.07 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 0.00% |
| SPY240731C00458000 | 2024-03-18 1:26PM EDT | 2024-07-31 | 67.66 | 52.81 | 53.49 | 0.00 | - | - | 9 | 20.37% |
| SPY240830C00458000 | 2024-04-22 10:12AM EDT | 2024-08-30 | 53.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPY240930C00458000 | 2024-04-16 1:06PM EDT | 2024-09-30 | 62.28 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| SPY241231C00458000 | 2024-04-11 10:16AM EDT | 2024-12-31 | 77.41 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00458000 | 2024-04-23 3:59PM EDT | 2024-04-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 3,956 | 12.50% |
| SPY240517P00458000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,213 | 11,180 | 6.25% |
| SPY240531P00458000 | 2024-04-23 12:16PM EDT | 2024-05-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7 | 648 | 6.25% |
| SPY240621P00458000 | 2024-04-23 3:49PM EDT | 2024-06-21 | 1.59 | 0.00 | 0.00 | 0.00 | - | 163 | 2,080 | 6.25% |
| SPY240628P00458000 | 2024-04-22 9:49AM EDT | 2024-06-28 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 857 | 6.25% |
| SPY240731P00458000 | 2024-04-23 11:07AM EDT | 2024-07-31 | 3.38 | 0.00 | 0.00 | 0.00 | - | 11 | 1,263 | 3.13% |
| SPY240830P00458000 | 2024-04-23 9:43AM EDT | 2024-08-30 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 1,688 | 3.13% |
| SPY240930P00458000 | 2024-04-19 10:21AM EDT | 2024-09-30 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| SPY241231P00458000 | 2024-04-23 10:43AM EDT | 2024-12-31 | 9.24 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 3.13% |
