La bourse est fermée
CAC 40
7 187,08 -26,82 (-0,37 %) Euro Stoxx 50
4 208,47 -4,12 (-0,10 %) Dow Jones
34 122,50 +52,08 (+0,15 %) EUR/USD
1,0666 +0,0003 (+0,03 %) Gold future
1 947,70 +8,10 (+0,42 %) Bitcoin EUR
25 000,82 +51,51 (+0,21 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:50AM EDT. Marché ouvert.
Prix d’exercice:462.00
Options d’achatpour22 septembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230922C00462000 | 2023-09-22 9:41AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,523 | 44.53% |
| SPY230925C00462000 | 2023-09-21 10:29AM EDT | 2023-09-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 22.27% |
| SPY230929C00462000 | 2023-09-22 9:58AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 6,881 | 15.63% |
| SPY231006C00462000 | 2023-09-22 11:08AM EDT | 2023-10-06 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 80 | 2,071 | 12.99% |
| SPY231013C00462000 | 2023-09-22 10:42AM EDT | 2023-10-13 | 0.06 | 0.05 | 0.06 | 0.00 | - | 11 | 706 | 11.72% |
| SPY231020C00462000 | 2023-09-22 11:34AM EDT | 2023-10-20 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 2,904 | 10,314 | 11.57% |
| SPY231027C00462000 | 2023-09-22 11:00AM EDT | 2023-10-27 | 0.28 | 0.27 | 0.28 | 0.00 | - | 20 | 1,498 | 11.72% |
| SPY231117C00462000 | 2023-09-22 11:30AM EDT | 2023-11-17 | 1.07 | 1.05 | 1.07 | +0.10 | +10.31% | 268 | 10,085 | 12.63% |
| SPY231215C00462000 | 2023-09-22 10:01AM EDT | 2023-12-15 | 2.38 | 2.45 | 2.47 | +0.11 | +4.85% | 124 | 15,074 | 13.37% |
| SPY240315C00462000 | 2023-09-22 9:40AM EDT | 2024-03-15 | 8.08 | 8.37 | 8.70 | +0.08 | +1.00% | 1 | 940 | 15.94% |
| SPY240628C00462000 | 2023-09-21 4:01PM EDT | 2024-06-28 | 15.50 | 15.98 | 16.75 | 0.00 | - | 10 | 52 | 18.38% |
Options de ventepour22 septembre 2023
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230922P00462000 | 2023-09-13 4:05PM EDT | 2023-09-22 | 16.63 | 28.15 | 28.23 | 0.00 | - | 2 | 0 | 0.00% |
| SPY230929P00462000 | 2023-09-20 3:10PM EDT | 2023-09-29 | 20.70 | 28.13 | 28.22 | 0.00 | - | 2 | 1 | 0.00% |
| SPY231006P00462000 | 2023-09-21 4:09PM EDT | 2023-10-06 | 30.72 | 28.07 | 28.32 | 0.00 | - | 2 | 2 | 0.00% |
| SPY231013P00462000 | 2023-09-21 3:46PM EDT | 2023-10-13 | 29.50 | 28.11 | 28.23 | 0.00 | - | 5 | 2 | 0.00% |
| SPY231020P00462000 | 2023-09-21 3:12PM EDT | 2023-10-20 | 29.70 | 28.11 | 28.23 | +0.74 | +2.56% | 4 | 24 | 0.00% |
| SPY231027P00462000 | 2023-09-18 9:35AM EDT | 2023-10-27 | 18.52 | 28.10 | 28.23 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231117P00462000 | 2023-09-21 3:16PM EDT | 2023-11-17 | 29.37 | 28.20 | 28.35 | 0.00 | - | 63 | 2 | 0.00% |
| SPY231215P00462000 | 2023-09-21 9:47AM EDT | 2023-12-15 | 27.32 | 28.06 | 28.21 | 0.00 | - | 32 | 124 | 0.00% |
| SPY240315P00462000 | 2023-09-21 9:33AM EDT | 2024-03-15 | 28.36 | 29.12 | 30.20 | 0.00 | - | 4 | 219 | 8.25% |
| SPY240628P00462000 | 2023-09-20 12:49PM EDT | 2024-06-28 | 26.18 | 31.68 | 33.48 | 0.00 | - | 18 | 131 | 9.70% |
© 2023 Yahoo. Tous droits réservés.
