La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0749 +0,0040 (+0,38 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 589,62 +902,20 (+1,59 %)
SPDR Portfolio S&P 500 Value ETF (SPYV)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYV240920C00030000 | 2024-06-04 10:00AM EDT | 30.00 | 19.25 | 18.60 | 19.50 | 0.00 | - | 1 | 0 | 65.63% |
| SPYV240920C00035000 | 2024-03-18 9:30AM EDT | 35.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPYV240920C00040000 | 2024-06-13 1:02PM EDT | 40.00 | 9.00 | 8.70 | 9.60 | 0.00 | - | 1 | 73 | 44.02% |
| SPYV240920C00043000 | 2024-03-04 11:16AM EDT | 43.00 | 6.20 | 5.60 | 9.50 | 0.00 | - | 7 | 25 | 71.63% |
| SPYV240920C00044000 | 2024-01-22 1:51PM EDT | 44.00 | 4.19 | 3.20 | 7.10 | 0.00 | - | - | 2 | 49.15% |
| SPYV240920C00045000 | 2024-06-06 9:30AM EDT | 45.00 | 4.74 | 3.90 | 4.80 | 0.00 | - | 1 | 4 | 28.03% |
| SPYV240920C00046000 | 2024-06-06 9:30AM EDT | 46.00 | 3.86 | 3.00 | 3.90 | 0.00 | - | - | 6 | 25.22% |
| SPYV240920C00047000 | 2024-06-03 10:36AM EDT | 47.00 | 2.75 | 2.25 | 3.00 | 0.00 | - | 1 | 8 | 22.10% |
| SPYV240920C00048000 | 2024-05-23 3:21PM EDT | 48.00 | 2.12 | 1.15 | 3.30 | 0.00 | - | 1 | 6 | 31.70% |
| SPYV240920C00049000 | 2024-06-25 11:59AM EDT | 49.00 | 1.31 | 1.05 | 1.25 | 0.00 | - | 20 | 35 | 14.80% |
| SPYV240920C00050000 | 2024-06-18 3:08PM EDT | 50.00 | 0.60 | 0.55 | 0.80 | 0.00 | - | 34 | 72 | 14.23% |
| SPYV240920C00051000 | 2024-06-24 9:41AM EDT | 51.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 2 | 9 | 14.09% |
| SPYV240920C00052000 | 2024-06-06 2:49PM EDT | 52.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 14.06% |
| SPYV240920C00053000 | 2024-06-24 10:23AM EDT | 53.00 | 0.20 | 0.00 | 0.20 | +0.20 | - | - | 1 | 14.65% |
| SPYV240920C00055000 | 2024-04-02 1:51PM EDT | 55.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 32.52% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYV240920P00025000 | 2024-03-04 10:30AM EDT | 25.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 70.31% |
| SPYV240920P00040000 | 2024-02-21 12:37PM EDT | 40.00 | 0.32 | 0.05 | 0.45 | 0.00 | - | - | 5 | 35.55% |
| SPYV240920P00043000 | 2024-04-17 2:21PM EDT | 43.00 | 1.80 | 0.00 | 1.05 | 0.00 | - | - | 1 | 35.79% |
| SPYV240920P00044000 | 2024-04-18 9:30AM EDT | 44.00 | 1.96 | 0.00 | 1.05 | 0.00 | - | - | 1 | 31.86% |
| SPYV240920P00045000 | 2024-05-13 10:01AM EDT | 45.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 28.59% |
| SPYV240920P00046000 | 2024-05-14 12:02PM EDT | 46.00 | 0.37 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 25.12% |
| SPYV240920P00047000 | 2024-06-24 10:31AM EDT | 47.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 1 | 2 | 13.50% |
| SPYV240920P00048000 | 2024-06-28 11:18AM EDT | 48.00 | 0.70 | 0.50 | 0.70 | -1.81 | -72.11% | 1 | 4 | 11.18% |
| SPYV240920P00049000 | 2024-05-16 2:47PM EDT | 49.00 | 0.75 | 0.25 | 1.60 | 0.00 | - | 1 | 2 | 15.77% |
| SPYV240920P00050000 | 2024-05-23 11:33AM EDT | 50.00 | 1.30 | 0.40 | 2.25 | 0.00 | - | 1 | 3 | 16.39% |
