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
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 795,17 -867,61 (-1,43 %)
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:468.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00468000 | 2024-04-24 10:17AM EDT | 2024-04-30 | 39.26 | 40.20 | 40.57 | +0.51 | +1.32% | 1 | 172 | 38.97% |
| SPY240517C00468000 | 2024-04-24 12:08PM EDT | 2024-05-17 | 38.40 | 42.09 | 42.27 | 0.00 | - | 1 | 553 | 28.55% |
| SPY240531C00468000 | 2024-04-25 3:16PM EDT | 2024-05-31 | 39.45 | 43.47 | 43.65 | 0.00 | - | 1 | 0 | 26.37% |
| SPY240621C00468000 | 2024-04-25 11:16AM EDT | 2024-06-21 | 37.81 | 45.39 | 45.96 | 0.00 | - | 21 | 395 | 25.47% |
| SPY240628C00468000 | 2024-04-25 3:39PM EDT | 2024-06-28 | 41.92 | 45.59 | 46.22 | 0.00 | - | 2 | 786 | 24.48% |
| SPY240719C00468000 | 2024-04-22 12:16PM EDT | 2024-07-19 | 40.07 | 47.34 | 47.85 | 0.00 | - | 5 | 93 | 23.57% |
| SPY240731C00468000 | 2024-04-26 3:41PM EDT | 2024-07-31 | 49.53 | 48.54 | 49.12 | -10.14 | -16.99% | 3 | 10 | 23.68% |
| SPY240830C00468000 | 2024-04-23 12:20PM EDT | 2024-08-30 | 50.56 | 52.12 | 52.75 | 0.00 | - | 2 | 1,028 | 24.54% |
| SPY240930C00468000 | 2024-04-18 12:48PM EDT | 2024-09-30 | 50.50 | 54.29 | 54.98 | 0.00 | - | 1 | 361 | 24.03% |
| SPY241231C00468000 | 2024-04-12 11:29AM EDT | 2024-12-31 | 70.41 | 62.60 | 63.50 | 0.00 | - | 1 | 5 | 24.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00468000 | 2024-04-26 2:14PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 18 | 2,617 | 26.76% |
| SPY240517P00468000 | 2024-04-26 3:10PM EDT | 2024-05-17 | 0.35 | 0.39 | 0.40 | -0.09 | -20.45% | 155 | 11,023 | 19.48% |
| SPY240531P00468000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 0.81 | 0.82 | 0.83 | -0.10 | -10.99% | 45 | 832 | 17.74% |
| SPY240621P00468000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.76 | 1.78 | 1.80 | -0.21 | -10.66% | 932 | 3,795 | 17.19% |
| SPY240628P00468000 | 2024-04-26 3:41PM EDT | 2024-06-28 | 2.04 | 2.09 | 2.12 | -0.46 | -18.40% | 17 | 683 | 17.01% |
| SPY240719P00468000 | 2024-04-26 2:32PM EDT | 2024-07-19 | 3.00 | 2.97 | 3.02 | -0.17 | -5.36% | 54 | 980 | 16.51% |
| SPY240731P00468000 | 2024-04-26 3:31PM EDT | 2024-07-31 | 3.37 | 3.47 | 3.53 | -0.86 | -20.33% | 15 | 120 | 16.30% |
| SPY240830P00468000 | 2024-04-23 2:55PM EDT | 2024-08-30 | 5.35 | 4.72 | 4.78 | 0.00 | - | 1 | 5,119 | 15.93% |
| SPY240930P00468000 | 2024-04-25 2:53PM EDT | 2024-09-30 | 7.27 | 5.93 | 6.02 | 0.00 | - | 4 | 135 | 15.66% |
| SPY241231P00468000 | 2024-04-18 10:47AM EDT | 2024-12-31 | 12.53 | 9.75 | 9.93 | 0.00 | - | 1 | 118 | 15.59% |
