La bourse ferme dans 1 h 2 min
CAC 40
8 083,50 +43,14 (+0,54 %) Euro Stoxx 50
4 987,64 +50,79 (+1,03 %) Dow Jones
38 396,18 +156,20 (+0,41 %) EUR/USD
1,0701 +0,0044 (+0,42 %) Gold future
2 335,60 -10,80 (-0,46 %) Bitcoin EUR
62 478,46 +476,99 (+0,77 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:28AM EDT. Marché ouvert.
Prix d’exercice:461.00
Options d’achatpour23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00461000 | 2024-04-12 3:22PM EDT | 2024-04-30 | 50.32 | 42.77 | 43.10 | 0.00 | - | 2 | 523 | 0.00% |
| SPY240517C00461000 | 2024-04-22 10:02AM EDT | 2024-05-17 | 40.23 | 44.87 | 45.05 | 0.00 | - | 1 | 160 | 27.58% |
| SPY240531C00461000 | 2024-04-17 12:05PM EDT | 2024-05-31 | 44.92 | 46.24 | 46.43 | 0.00 | - | 1 | 407 | 26.27% |
| SPY240621C00461000 | 2024-04-23 9:59AM EDT | 2024-06-21 | 48.15 | 48.24 | 48.81 | +5.43 | +12.71% | 2 | 240 | 25.94% |
| SPY240628C00461000 | 2024-04-17 10:16AM EDT | 2024-06-28 | 50.56 | 48.42 | 49.05 | 0.00 | - | 2 | 690 | 24.96% |
| SPY240719C00461000 | 2024-04-22 1:33PM EDT | 2024-07-19 | 47.78 | 50.33 | 50.60 | 0.00 | - | 2 | 227 | 24.04% |
| SPY240731C00461000 | 2024-03-18 1:29PM EDT | 2024-07-31 | 65.05 | 50.20 | 50.87 | 0.00 | - | - | 9 | 22.91% |
| SPY240830C00461000 | 2024-04-22 4:01PM EDT | 2024-08-30 | 51.64 | 54.90 | 55.50 | 0.00 | - | 13 | 12 | 25.14% |
| SPY240930C00461000 | 2024-04-17 3:09PM EDT | 2024-09-30 | 57.24 | 56.97 | 57.70 | 0.00 | - | 1 | 193 | 24.63% |
| SPY241231C00461000 | 2024-03-13 1:36PM EDT | 2024-12-31 | 78.92 | 73.42 | 74.44 | 0.00 | - | 3 | 3 | 31.19% |
Options de ventepour23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00461000 | 2024-04-22 3:50PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 56.25% |
| SPY240430P00461000 | 2024-04-23 9:31AM EDT | 2024-04-30 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 1 | 1,606 | 26.37% |
| SPY240517P00461000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.60 | 0.54 | 0.55 | -0.08 | -11.76% | 1 | 6,136 | 20.85% |
| SPY240531P00461000 | 2024-04-23 9:52AM EDT | 2024-05-31 | 1.08 | 1.03 | 1.05 | -0.22 | -16.92% | 1 | 295 | 19.25% |
| SPY240621P00461000 | 2024-04-23 10:08AM EDT | 2024-06-21 | 2.00 | 2.00 | 2.02 | -0.51 | -20.32% | 14 | 2,110 | 18.43% |
| SPY240628P00461000 | 2024-04-19 11:11AM EDT | 2024-06-28 | 3.71 | 2.33 | 2.35 | 0.00 | - | 1 | 214 | 18.24% |
| SPY240719P00461000 | 2024-04-23 9:36AM EDT | 2024-07-19 | 3.45 | 3.21 | 3.24 | -0.23 | -6.25% | 3 | 723 | 17.63% |
| SPY240731P00461000 | 2024-04-22 2:08PM EDT | 2024-07-31 | 4.19 | 3.70 | 3.74 | 0.00 | - | 1 | 118 | 17.37% |
| SPY240830P00461000 | 2024-04-23 10:08AM EDT | 2024-08-30 | 4.95 | 4.92 | 4.98 | -1.10 | -18.18% | 2 | 679 | 16.91% |
| SPY240930P00461000 | 2024-04-22 10:03AM EDT | 2024-09-30 | 7.61 | 6.14 | 6.19 | 0.00 | - | 280 | 413 | 16.56% |
| SPY241231P00461000 | 2024-04-15 12:19PM EDT | 2024-12-31 | 10.00 | 9.86 | 9.97 | 0.00 | - | 11 | 21 | 16.31% |
