Marchés français ouverture 7 h 20 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0786 +0,0002 (+0,02 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 315,02 +1 698,90 (+3,00 %)
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:655.00
Options d’achatpour9 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00655000 | 2024-04-24 12:53PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 251 | 21.09% |
| SPY240920C00655000 | 2024-05-06 4:04PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.05 | 0.00 | - | 134 | 3,160 | 13.97% |
| SPY240930C00655000 | 2024-05-09 12:28PM EDT | 2024-09-30 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 1 | 368 | 13.72% |
| SPY241220C00655000 | 2024-05-09 1:03PM EDT | 2024-12-20 | 0.25 | 0.24 | 0.27 | -0.01 | -3.85% | 5 | 1,939 | 13.14% |
| SPY241231C00655000 | 2024-05-01 10:29AM EDT | 2024-12-31 | 0.20 | 0.27 | 0.29 | 0.00 | - | 1 | 52 | 12.95% |
| SPY250117C00655000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 0.33 | 0.35 | 0.38 | 0.00 | - | 11 | 148 | 12.99% |
| SPY250321C00655000 | 2024-05-08 10:26AM EDT | 2025-03-21 | 0.81 | 0.85 | 0.89 | 0.00 | - | 1 | 2,576 | 13.31% |
| SPY250331C00655000 | 2024-05-08 9:30AM EDT | 2025-03-31 | 0.86 | 0.91 | 0.95 | 0.00 | - | 3 | 11 | 13.25% |
| SPY250620C00655000 | 2024-05-09 4:00PM EDT | 2025-06-20 | 2.11 | 2.12 | 2.17 | +0.09 | +4.46% | 16 | 18,204 | 13.93% |
| SPY250919C00655000 | 2024-05-06 12:37PM EDT | 2025-09-19 | 3.82 | 4.04 | 4.44 | 0.00 | - | 400 | 1,210 | 14.93% |
| SPY251219C00655000 | 2024-05-09 3:26PM EDT | 2025-12-19 | 6.61 | 6.55 | 7.03 | +0.87 | +15.16% | 4 | 530 | 15.62% |
| SPY260116C00655000 | 2024-05-07 3:21PM EDT | 2026-01-16 | 7.32 | 6.96 | 8.29 | 0.00 | - | 1 | 34 | 16.05% |
| SPY261218C00655000 | 2024-04-26 1:15PM EDT | 2026-12-18 | 19.41 | 19.44 | 23.02 | 0.00 | - | 5 | 50 | 18.87% |
Options de ventepour9 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00655000 | 2023-11-09 4:50PM EDT | 2024-06-21 | 220.98 | 194.39 | 197.90 | 0.00 | - | - | 0 | 145.35% |
| SPY240920P00655000 | 2023-11-09 3:08PM EDT | 2024-09-20 | 220.25 | 194.39 | 197.90 | 0.00 | - | - | 0 | 82.99% |
| SPY241220P00655000 | 2023-11-21 4:07PM EDT | 2024-12-20 | 201.02 | 180.75 | 183.53 | 0.00 | - | 1 | 0 | 55.28% |
| SPY250117P00655000 | 2023-07-14 3:44PM EDT | 2025-01-17 | 205.80 | 206.50 | 211.50 | 0.00 | - | - | 0 | 68.04% |
