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
38 306,92 +221,12 (+0,58 %) EUR/USD
1,0700 -0,0033 (-0,31 %) Gold future
2 346,40 +3,90 (+0,17 %) Bitcoin EUR
59 459,34 -908,49 (-1,50 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:06PM EDT. Marché ouvert.
Prix d’exercice:462.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00462000 | 2024-04-25 9:55AM EDT | 2024-04-30 | 36.28 | 47.06 | 47.46 | 0.00 | - | 1 | 461 | 0.00% |
| SPY240517C00462000 | 2024-04-24 3:00PM EDT | 2024-05-17 | 44.59 | 48.91 | 49.08 | 0.00 | - | 2 | 22 | 29.92% |
| SPY240531C00462000 | 2024-04-23 3:49PM EDT | 2024-05-31 | 47.33 | 50.16 | 50.33 | 0.00 | - | 1 | 0 | 27.73% |
| SPY240621C00462000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 51.72 | 51.98 | 52.50 | +7.83 | +17.84% | 2 | 325 | 26.81% |
| SPY240628C00462000 | 2024-04-25 9:42AM EDT | 2024-06-28 | 43.24 | 52.12 | 52.60 | 0.00 | - | 2 | 692 | 25.49% |
| SPY240719C00462000 | 2024-04-25 11:33AM EDT | 2024-07-19 | 45.30 | 53.65 | 54.10 | 0.00 | - | 1 | 160 | 24.47% |
| SPY240731C00462000 | 2024-04-01 4:02PM EDT | 2024-07-31 | 69.88 | 54.87 | 55.54 | 0.00 | - | 2 | 40 | 24.88% |
| SPY240830C00462000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 54.89 | 58.27 | 58.80 | 0.00 | - | 4 | 15 | 25.42% |
| SPY240930C00462000 | 2024-04-23 12:06PM EDT | 2024-09-30 | 57.52 | 60.32 | 60.88 | 0.00 | - | 2 | 332 | 24.78% |
| SPY241231C00462000 | 2024-03-13 1:26PM EDT | 2024-12-31 | 78.42 | 72.59 | 73.62 | 0.00 | - | 2 | 5 | 28.74% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00462000 | 2024-04-26 12:01PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 2,601 | 31.25% |
| SPY240517P00462000 | 2024-04-26 11:45AM EDT | 2024-05-17 | 0.32 | 0.29 | 0.30 | -0.22 | -40.74% | 25 | 3,041 | 21.31% |
| SPY240531P00462000 | 2024-04-26 12:36PM EDT | 2024-05-31 | 0.65 | 0.63 | 0.64 | -0.26 | -28.57% | 12 | 462 | 19.20% |
| SPY240621P00462000 | 2024-04-26 11:58AM EDT | 2024-06-21 | 1.51 | 1.42 | 1.43 | -0.27 | -15.17% | 86 | 3,876 | 18.34% |
| SPY240628P00462000 | 2024-04-25 10:07AM EDT | 2024-06-28 | 3.08 | 1.68 | 1.69 | 0.00 | - | 2 | 235 | 18.08% |
| SPY240719P00462000 | 2024-04-26 11:53AM EDT | 2024-07-19 | 2.58 | 2.47 | 2.49 | -0.96 | -27.12% | 67 | 763 | 17.50% |
| SPY240731P00462000 | 2024-04-23 9:54AM EDT | 2024-07-31 | 3.86 | 2.89 | 2.93 | 0.00 | - | 1 | 620 | 17.22% |
| SPY240830P00462000 | 2024-04-19 12:18PM EDT | 2024-08-30 | 7.56 | 4.02 | 4.06 | 0.00 | - | 2 | 1,137 | 16.76% |
| SPY240930P00462000 | 2024-04-24 9:30AM EDT | 2024-09-30 | 5.48 | 5.12 | 5.18 | -0.24 | -4.20% | 1 | 421 | 16.41% |
| SPY241231P00462000 | 2024-04-22 11:55AM EDT | 2024-12-31 | 12.00 | 8.65 | 8.76 | 0.00 | - | 1 | 8 | 16.17% |
