La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 736,01 +259,73 (+0,54 %)
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 :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241115C00260000 | 2024-08-20 3:22PM EDT | 260.00 | 300.88 | 280.68 | 282.01 | 0.00 | - | - | 0 | 81.49% |
| SPY241115C00265000 | 2024-06-17 10:13AM EDT | 265.00 | 281.16 | 296.53 | 298.15 | 0.00 | - | 2 | 2 | 163.75% |
| SPY241115C00270000 | 2024-08-20 3:24PM EDT | 270.00 | 291.15 | 270.82 | 272.13 | 0.00 | - | 4 | 1 | 79.20% |
| SPY241115C00275000 | 2024-08-20 3:23PM EDT | 275.00 | 286.24 | 265.89 | 267.19 | 0.00 | - | - | 0 | 78.00% |
| SPY241115C00285000 | 2024-09-03 3:24PM EDT | 285.00 | 269.75 | 256.04 | 257.32 | 0.00 | - | 8 | 199 | 75.68% |
| SPY241115C00290000 | 2024-09-03 3:02PM EDT | 290.00 | 264.71 | 251.11 | 252.39 | 0.00 | - | 7 | 313 | 74.49% |
| SPY241115C00295000 | 2024-09-03 12:59PM EDT | 295.00 | 261.92 | 246.19 | 247.46 | 0.00 | - | 4 | 354 | 73.33% |
| SPY241115C00300000 | 2024-09-03 2:05PM EDT | 300.00 | 255.83 | 241.27 | 242.52 | 0.00 | - | 13 | 539 | 72.11% |
| SPY241115C00305000 | 2024-09-03 2:05PM EDT | 305.00 | 250.74 | 236.35 | 237.59 | 0.00 | - | 2 | 424 | 70.91% |
| SPY241115C00310000 | 2024-09-03 2:04PM EDT | 310.00 | 245.75 | 231.42 | 232.66 | 0.00 | - | 8 | 597 | 69.67% |
| SPY241115C00315000 | 2024-09-03 12:59PM EDT | 315.00 | 242.27 | 226.51 | 227.74 | 0.00 | - | 14 | 302 | 68.52% |
| SPY241115C00320000 | 2024-08-20 2:39PM EDT | 320.00 | 242.53 | 221.59 | 222.81 | 0.00 | - | 2 | 11 | 67.30% |
| SPY241115C00325000 | 2024-08-05 9:44AM EDT | 325.00 | 195.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY241115C00330000 | 2024-07-19 3:59PM EDT | 330.00 | 222.61 | 227.38 | 228.59 | 0.00 | - | 3 | 22 | 113.99% |
| SPY241115C00335000 | 2024-08-05 9:44AM EDT | 335.00 | 186.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241115C00340000 | 2024-08-19 9:44AM EDT | 340.00 | 218.68 | 201.93 | 203.12 | 0.00 | - | 4 | 3 | 62.44% |
| SPY241115C00350000 | 2024-08-26 10:00AM EDT | 350.00 | 216.30 | 192.11 | 193.28 | 0.00 | - | 1 | 4 | 60.01% |
| SPY241115C00360000 | 2024-09-06 1:13PM EDT | 360.00 | 184.10 | 182.30 | 183.46 | -18.72 | -9.23% | 1 | 5 | 57.62% |
| SPY241115C00365000 | 2024-08-28 2:10PM EDT | 365.00 | 194.29 | 177.40 | 178.55 | 0.00 | - | 10 | 41 | 56.42% |
| SPY241115C00370000 | 2024-07-09 1:14PM EDT | 370.00 | 193.65 | 165.65 | 166.23 | 0.00 | - | 1 | 2 | 0.00% |
| SPY241115C00375000 | 2024-07-18 3:13PM EDT | 375.00 | 182.13 | 183.26 | 184.39 | 0.00 | - | 20 | 22 | 93.34% |
| SPY241115C00380000 | 2024-08-05 9:51AM EDT | 380.00 | 147.43 | 173.21 | 174.30 | 0.00 | - | 24 | 18 | 80.87% |
| SPY241115C00385000 | 2024-09-06 10:59AM EDT | 385.00 | 160.50 | 157.82 | 158.93 | -13.11 | -7.55% | 5 | 1 | 51.61% |
| SPY241115C00390000 | 2024-07-16 3:59PM EDT | 390.00 | 181.89 | 166.15 | 168.41 | 0.00 | - | 2 | 2 | 83.45% |
| SPY241115C00395000 | 2024-09-06 12:07PM EDT | 395.00 | 149.42 | 148.05 | 149.15 | -7.69 | -4.89% | 3 | 2 | 51.14% |
| SPY241115C00400000 | 2024-09-05 11:28AM EDT | 400.00 | 146.45 | 143.18 | 144.27 | -5.47 | -3.60% | 1 | 30 | 49.88% |
| SPY241115C00405000 | 2024-07-18 3:36PM EDT | 405.00 | 154.45 | 153.92 | 154.99 | 0.00 | - | 6 | 6 | 80.60% |
| SPY241115C00410000 | 2024-09-06 10:43AM EDT | 410.00 | 137.08 | 133.44 | 134.52 | -0.62 | -0.45% | 1 | 4 | 47.39% |
| SPY241115C00415000 | 2024-08-02 9:55AM EDT | 415.00 | 127.00 | 151.54 | 152.60 | 0.00 | - | 1 | 19 | 88.37% |
| SPY241115C00420000 | 2024-09-03 10:46AM EDT | 420.00 | 139.78 | 123.73 | 124.80 | 0.00 | - | 1 | 2 | 44.93% |
| SPY241115C00425000 | 2024-09-06 11:59AM EDT | 425.00 | 120.43 | 118.89 | 119.95 | +6.93 | +6.11% | 1 | 10 | 43.71% |
| SPY241115C00430000 | 2024-09-05 11:31AM EDT | 430.00 | 117.40 | 114.06 | 115.11 | -5.20 | -4.24% | 1 | 74 | 42.50% |
| SPY241115C00435000 | 2024-09-06 2:46PM EDT | 435.00 | 109.92 | 109.24 | 110.28 | -10.09 | -8.41% | 22 | 28 | 41.30% |
| SPY241115C00440000 | 2024-09-06 1:04PM EDT | 440.00 | 105.78 | 104.44 | 105.47 | -10.51 | -9.04% | 15 | 95 | 40.12% |
| SPY241115C00445000 | 2024-09-06 2:09PM EDT | 445.00 | 100.38 | 99.65 | 100.67 | -10.99 | -9.87% | 10 | 119 | 38.94% |
| SPY241115C00450000 | 2024-09-06 12:19PM EDT | 450.00 | 96.00 | 94.88 | 95.89 | -7.18 | -6.96% | 11 | 176 | 37.79% |
| SPY241115C00455000 | 2024-09-04 2:42PM EDT | 455.00 | 101.35 | 90.13 | 91.14 | 0.00 | - | 1 | 76 | 36.66% |
| SPY241115C00460000 | 2024-09-06 12:34PM EDT | 460.00 | 86.88 | 85.41 | 86.40 | -9.06 | -9.44% | 3 | 77 | 35.53% |
| SPY241115C00465000 | 2024-09-06 12:05PM EDT | 465.00 | 82.03 | 80.72 | 81.70 | -10.37 | -11.22% | 5 | 75 | 34.43% |
| SPY241115C00470000 | 2024-09-06 12:25PM EDT | 470.00 | 77.68 | 76.06 | 77.03 | -10.04 | -11.45% | 7 | 125 | 33.35% |
| SPY241115C00475000 | 2024-09-06 11:18AM EDT | 475.00 | 73.60 | 71.45 | 72.40 | -6.09 | -7.64% | 1 | 342 | 32.29% |
| SPY241115C00480000 | 2024-09-06 3:21PM EDT | 480.00 | 68.47 | 66.88 | 67.82 | -10.94 | -13.78% | 52 | 328 | 31.27% |
| SPY241115C00485000 | 2024-09-06 12:00PM EDT | 485.00 | 63.66 | 62.37 | 63.29 | -10.54 | -14.20% | 2 | 294 | 30.26% |
| SPY241115C00490000 | 2024-09-06 1:16PM EDT | 490.00 | 58.74 | 57.92 | 58.82 | -7.14 | -10.84% | 23 | 786 | 29.28% |
| SPY241115C00495000 | 2024-09-06 3:07PM EDT | 495.00 | 54.74 | 53.54 | 54.40 | -6.91 | -11.21% | 1 | 611 | 28.30% |
| SPY241115C00500000 | 2024-09-06 12:05PM EDT | 500.00 | 50.34 | 49.24 | 50.09 | -9.66 | -16.10% | 514 | 545 | 27.39% |
| SPY241115C00505000 | 2024-09-06 12:06PM EDT | 505.00 | 46.39 | 45.03 | 45.85 | -6.10 | -11.62% | 49 | 958 | 26.48% |
| SPY241115C00510000 | 2024-09-06 3:06PM EDT | 510.00 | 41.84 | 40.91 | 41.71 | -6.80 | -13.98% | 57 | 638 | 25.60% |
| SPY241115C00515000 | 2024-09-06 3:58PM EDT | 515.00 | 37.68 | 37.10 | 37.55 | -9.42 | -20.00% | 31 | 1,137 | 24.57% |
| SPY241115C00520000 | 2024-09-06 4:13PM EDT | 520.00 | 33.25 | 33.18 | 33.73 | -6.64 | -16.65% | 152 | 1,428 | 23.83% |
| SPY241115C00525000 | 2024-09-06 3:57PM EDT | 525.00 | 29.59 | 29.37 | 29.78 | -6.11 | -17.11% | 7 | 750 | 22.81% |
| SPY241115C00526000 | 2024-09-04 11:25AM EDT | 526.00 | 38.15 | 28.51 | 29.21 | 0.00 | - | 2 | 242 | 22.83% |
| SPY241115C00527000 | 2024-09-06 4:01PM EDT | 527.00 | 28.30 | 27.92 | 28.23 | -13.48 | -32.26% | 3 | 382 | 22.39% |
| SPY241115C00528000 | 2024-09-06 4:12PM EDT | 528.00 | 27.40 | 27.34 | 27.48 | -17.35 | -38.77% | 285 | 306 | 22.20% |
| SPY241115C00529000 | 2024-09-06 1:01PM EDT | 529.00 | 27.30 | 26.62 | 26.76 | -7.50 | -21.55% | 648 | 377 | 22.04% |
| SPY241115C00530000 | 2024-09-06 3:59PM EDT | 530.00 | 26.16 | 25.91 | 26.04 | -6.54 | -20.00% | 767 | 3,034 | 21.87% |
| SPY241115C00531000 | 2024-09-06 1:11PM EDT | 531.00 | 26.00 | 25.20 | 25.33 | -8.08 | -23.71% | 298 | 568 | 21.70% |
| SPY241115C00532000 | 2024-09-06 2:18PM EDT | 532.00 | 24.56 | 24.50 | 24.63 | -7.44 | -23.25% | 319 | 763 | 21.54% |
| SPY241115C00533000 | 2024-09-06 3:00PM EDT | 533.00 | 24.11 | 23.81 | 23.94 | -6.34 | -20.82% | 126 | 791 | 21.38% |
| SPY241115C00534000 | 2024-09-06 11:08AM EDT | 534.00 | 24.41 | 23.12 | 23.25 | -6.74 | -21.64% | 80 | 640 | 21.22% |
| SPY241115C00535000 | 2024-09-06 3:55PM EDT | 535.00 | 22.46 | 22.44 | 22.55 | -5.45 | -19.53% | 174 | 2,007 | 21.03% |
| SPY241115C00536000 | 2024-09-06 2:18PM EDT | 536.00 | 21.81 | 21.77 | 21.88 | -5.49 | -20.11% | 69 | 713 | 20.87% |
| SPY241115C00537000 | 2024-09-06 2:30PM EDT | 537.00 | 21.22 | 21.11 | 21.21 | -9.26 | -30.38% | 84 | 3,872 | 20.70% |
| SPY241115C00538000 | 2024-09-06 2:18PM EDT | 538.00 | 20.46 | 20.45 | 20.56 | -6.05 | -22.82% | 47 | 744 | 20.55% |
| SPY241115C00539000 | 2024-09-06 2:39PM EDT | 539.00 | 19.74 | 19.80 | 19.91 | -5.27 | -21.07% | 51 | 970 | 20.39% |
| SPY241115C00540000 | 2024-09-06 4:14PM EDT | 540.00 | 19.23 | 19.18 | 19.27 | -6.11 | -24.11% | 447 | 4,395 | 20.23% |
| SPY241115C00541000 | 2024-09-06 4:13PM EDT | 541.00 | 18.43 | 18.55 | 18.64 | -5.28 | -22.27% | 260 | 747 | 20.07% |
| SPY241115C00542000 | 2024-09-06 3:35PM EDT | 542.00 | 18.41 | 17.93 | 18.02 | -5.80 | -23.96% | 417 | 1,100 | 19.92% |
| SPY241115C00543000 | 2024-09-06 3:53PM EDT | 543.00 | 17.37 | 17.32 | 17.40 | -5.52 | -24.12% | 614 | 700 | 19.75% |
| SPY241115C00544000 | 2024-09-06 3:51PM EDT | 544.00 | 16.91 | 16.71 | 16.80 | -4.48 | -20.94% | 211 | 905 | 19.60% |
| SPY241115C00545000 | 2024-09-06 3:58PM EDT | 545.00 | 16.35 | 16.12 | 16.21 | -4.59 | -21.92% | 221 | 4,847 | 19.45% |
| SPY241115C00546000 | 2024-09-06 3:58PM EDT | 546.00 | 15.73 | 15.53 | 15.62 | -4.47 | -22.13% | 157 | 1,179 | 19.29% |
| SPY241115C00547000 | 2024-09-06 3:58PM EDT | 547.00 | 15.15 | 14.96 | 15.04 | -4.69 | -23.64% | 409 | 1,306 | 19.13% |
| SPY241115C00548000 | 2024-09-06 3:49PM EDT | 548.00 | 15.03 | 14.39 | 14.48 | -4.14 | -21.60% | 546 | 1,090 | 18.98% |
| SPY241115C00549000 | 2024-09-06 3:55PM EDT | 549.00 | 13.89 | 13.84 | 13.92 | -4.21 | -23.26% | 453 | 1,331 | 18.82% |
| SPY241115C00550000 | 2024-09-06 4:04PM EDT | 550.00 | 13.40 | 13.30 | 13.38 | -4.76 | -26.21% | 582 | 3,335 | 18.67% |
| SPY241115C00551000 | 2024-09-06 2:05PM EDT | 551.00 | 12.70 | 12.76 | 12.84 | -4.86 | -27.68% | 659 | 729 | 18.52% |
| SPY241115C00552000 | 2024-09-06 3:56PM EDT | 552.00 | 12.30 | 12.23 | 12.32 | -4.05 | -24.77% | 750 | 1,215 | 18.37% |
| SPY241115C00553000 | 2024-09-06 3:35PM EDT | 553.00 | 12.15 | 11.72 | 11.81 | -4.37 | -26.45% | 939 | 1,038 | 18.22% |
| SPY241115C00554000 | 2024-09-06 3:35PM EDT | 554.00 | 11.64 | 11.22 | 11.31 | -3.54 | -23.32% | 784 | 1,065 | 18.08% |
| SPY241115C00555000 | 2024-09-06 3:59PM EDT | 555.00 | 10.93 | 10.74 | 10.82 | -4.23 | -27.90% | 724 | 8,800 | 17.93% |
| SPY241115C00556000 | 2024-09-06 3:57PM EDT | 556.00 | 10.38 | 10.25 | 10.34 | -3.53 | -25.38% | 294 | 1,213 | 17.78% |
| SPY241115C00557000 | 2024-09-06 2:43PM EDT | 557.00 | 9.77 | 9.78 | 9.87 | -3.45 | -26.10% | 186 | 1,085 | 17.63% |
| SPY241115C00558000 | 2024-09-06 3:35PM EDT | 558.00 | 9.70 | 9.33 | 9.41 | -2.99 | -23.56% | 486 | 1,885 | 17.49% |
| SPY241115C00559000 | 2024-09-06 3:39PM EDT | 559.00 | 9.00 | 8.88 | 8.97 | -3.36 | -27.18% | 295 | 1,549 | 17.35% |
| SPY241115C00560000 | 2024-09-06 4:00PM EDT | 560.00 | 8.60 | 8.46 | 8.54 | -3.65 | -29.80% | 1,076 | 5,518 | 17.21% |
| SPY241115C00561000 | 2024-09-06 3:26PM EDT | 561.00 | 8.67 | 8.04 | 8.12 | -3.44 | -28.41% | 557 | 1,855 | 17.07% |
| SPY241115C00562000 | 2024-09-06 3:35PM EDT | 562.00 | 7.98 | 7.63 | 7.71 | -2.68 | -25.14% | 205 | 1,944 | 16.92% |
| SPY241115C00563000 | 2024-09-06 3:14PM EDT | 563.00 | 7.58 | 7.24 | 7.32 | -2.96 | -28.08% | 557 | 5,743 | 16.79% |
| SPY241115C00564000 | 2024-09-06 2:42PM EDT | 564.00 | 6.85 | 6.86 | 6.93 | -3.67 | -34.89% | 231 | 1,303 | 16.65% |
| SPY241115C00565000 | 2024-09-06 4:09PM EDT | 565.00 | 6.60 | 6.49 | 6.56 | -2.95 | -30.89% | 802 | 4,478 | 16.51% |
| SPY241115C00566000 | 2024-09-06 1:27PM EDT | 566.00 | 6.42 | 6.13 | 6.21 | -2.90 | -31.12% | 394 | 1,818 | 16.39% |
| SPY241115C00567000 | 2024-09-06 3:57PM EDT | 567.00 | 5.89 | 5.79 | 5.86 | -3.12 | -34.63% | 310 | 1,196 | 16.25% |
| SPY241115C00568000 | 2024-09-06 3:13PM EDT | 568.00 | 5.73 | 5.46 | 5.53 | -2.69 | -31.95% | 645 | 744 | 16.13% |
| SPY241115C00569000 | 2024-09-06 4:00PM EDT | 569.00 | 5.29 | 5.14 | 5.21 | -2.17 | -29.09% | 489 | 944 | 16.00% |
| SPY241115C00570000 | 2024-09-06 4:14PM EDT | 570.00 | 4.85 | 4.85 | 4.90 | -2.63 | -35.16% | 1,248 | 4,209 | 15.87% |
| SPY241115C00571000 | 2024-09-06 4:00PM EDT | 571.00 | 4.60 | 4.54 | 4.61 | -2.05 | -30.83% | 376 | 2,741 | 15.75% |
| SPY241115C00572000 | 2024-09-06 3:10PM EDT | 572.00 | 4.55 | 4.26 | 4.33 | -1.78 | -28.12% | 1,255 | 860 | 15.63% |
| SPY241115C00573000 | 2024-09-06 3:35PM EDT | 573.00 | 4.24 | 4.00 | 4.06 | -1.99 | -31.94% | 419 | 2,689 | 15.51% |
| SPY241115C00574000 | 2024-09-06 3:35PM EDT | 574.00 | 3.91 | 3.74 | 3.80 | -1.81 | -31.64% | 358 | 1,280 | 15.39% |
| SPY241115C00575000 | 2024-09-06 3:52PM EDT | 575.00 | 3.62 | 3.49 | 3.56 | -1.95 | -35.01% | 1,355 | 3,368 | 15.29% |
| SPY241115C00576000 | 2024-09-06 1:17PM EDT | 576.00 | 3.37 | 3.26 | 3.32 | -1.57 | -31.78% | 654 | 852 | 15.17% |
| SPY241115C00577000 | 2024-09-06 2:09PM EDT | 577.00 | 3.17 | 3.05 | 3.10 | -1.74 | -35.44% | 387 | 1,661 | 15.06% |
| SPY241115C00578000 | 2024-09-06 3:48PM EDT | 578.00 | 3.03 | 2.83 | 2.89 | -1.38 | -31.29% | 218 | 1,530 | 14.95% |
| SPY241115C00579000 | 2024-09-06 12:51PM EDT | 579.00 | 2.71 | 2.64 | 2.70 | -1.39 | -33.90% | 159 | 738 | 14.87% |
| SPY241115C00580000 | 2024-09-06 4:04PM EDT | 580.00 | 2.54 | 2.45 | 2.51 | -1.54 | -37.75% | 463 | 2,947 | 14.77% |
| SPY241115C00585000 | 2024-09-06 4:01PM EDT | 585.00 | 1.73 | 1.69 | 1.73 | -1.13 | -39.51% | 1,125 | 13,166 | 14.33% |
| SPY241115C00590000 | 2024-09-06 4:14PM EDT | 590.00 | 1.16 | 1.14 | 1.18 | -0.82 | -41.41% | 1,125 | 7,846 | 14.00% |
| SPY241115C00595000 | 2024-09-06 4:00PM EDT | 595.00 | 0.80 | 0.77 | 0.81 | -0.48 | -37.50% | 587 | 1,457 | 13.81% |
| SPY241115C00600000 | 2024-09-06 4:01PM EDT | 600.00 | 0.57 | 0.56 | 0.57 | -0.37 | -39.36% | 767 | 6,528 | 13.75% |
| SPY241115C00605000 | 2024-09-06 4:13PM EDT | 605.00 | 0.40 | 0.38 | 0.40 | -0.19 | -32.20% | 2,351 | 3,786 | 13.72% |
| SPY241115C00610000 | 2024-09-06 1:49PM EDT | 610.00 | 0.29 | 0.28 | 0.31 | -0.16 | -35.56% | 295 | 1,632 | 13.94% |
| SPY241115C00615000 | 2024-09-06 4:14PM EDT | 615.00 | 0.23 | 0.22 | 0.24 | -0.10 | -30.30% | 38 | 2,613 | 14.16% |
| SPY241115C00620000 | 2024-09-06 2:53PM EDT | 620.00 | 0.20 | 0.18 | 0.19 | -0.05 | -20.00% | 1,555 | 9,925 | 14.41% |
| SPY241115C00625000 | 2024-09-06 4:02PM EDT | 625.00 | 0.16 | 0.13 | 0.16 | -0.06 | -27.27% | 189 | 1,169 | 14.77% |
| SPY241115C00630000 | 2024-09-06 2:40PM EDT | 630.00 | 0.11 | 0.12 | 0.13 | -0.04 | -26.67% | 23 | 1,059 | 15.06% |
| SPY241115C00635000 | 2024-09-06 3:52PM EDT | 635.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 2 | 1,916 | 15.58% |
| SPY241115C00640000 | 2024-09-06 9:36AM EDT | 640.00 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 3 | 1,783 | 15.87% |
| SPY241115C00645000 | 2024-09-06 4:00PM EDT | 645.00 | 0.09 | 0.06 | 0.09 | -0.02 | -18.18% | 310 | 5,487 | 16.31% |
| SPY241115C00650000 | 2024-09-06 1:09PM EDT | 650.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 2 | 3,895 | 16.70% |
| SPY241115C00655000 | 2024-09-06 3:21PM EDT | 655.00 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 56 | 847 | 17.29% |
| SPY241115C00660000 | 2024-09-06 3:39PM EDT | 660.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 56 | 619 | 17.63% |
| SPY241115C00665000 | 2024-09-06 1:28PM EDT | 665.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 66 | 757 | 17.92% |
| SPY241115C00670000 | 2024-09-05 2:51PM EDT | 670.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 800 | 18.51% |
| SPY241115C00675000 | 2024-09-05 2:51PM EDT | 675.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 85 | 19.04% |
| SPY241115C00680000 | 2024-09-06 2:09PM EDT | 680.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 8 | 1,096 | 19.24% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241115P00260000 | 2024-09-06 2:34PM EDT | 260.00 | 0.20 | 0.19 | 0.21 | +0.06 | +42.86% | 46 | 1,503 | 66.21% |
| SPY241115P00265000 | 2024-09-06 12:19PM EDT | 265.00 | 0.26 | 0.21 | 0.22 | +0.11 | +73.33% | 28 | 11,604 | 65.14% |
| SPY241115P00270000 | 2024-09-06 12:54PM EDT | 270.00 | 0.28 | 0.22 | 0.24 | +0.12 | +75.00% | 18 | 14,667 | 64.01% |
| SPY241115P00275000 | 2024-09-06 10:26AM EDT | 275.00 | 0.24 | 0.24 | 0.26 | +0.06 | +33.33% | 18 | 4,583 | 63.09% |
| SPY241115P00280000 | 2024-09-05 3:15PM EDT | 280.00 | 0.19 | 0.26 | 0.27 | 0.00 | - | 10 | 3,009 | 61.91% |
| SPY241115P00285000 | 2024-09-04 3:26PM EDT | 285.00 | 0.29 | 0.27 | 0.29 | 0.00 | - | 1 | 2,486 | 60.79% |
| SPY241115P00290000 | 2024-09-06 1:23PM EDT | 290.00 | 0.31 | 0.29 | 0.31 | +0.06 | +24.00% | 22 | 1,135 | 59.77% |
| SPY241115P00295000 | 2024-09-06 1:36PM EDT | 295.00 | 0.35 | 0.31 | 0.33 | +0.12 | +52.17% | 31 | 13,899 | 58.74% |
| SPY241115P00300000 | 2024-09-06 1:10PM EDT | 300.00 | 0.37 | 0.34 | 0.36 | +0.12 | +48.00% | 38 | 8,078 | 57.91% |
| SPY241115P00305000 | 2024-09-06 12:03PM EDT | 305.00 | 0.46 | 0.36 | 0.38 | +0.18 | +64.29% | 26 | 2,335 | 56.84% |
| SPY241115P00310000 | 2024-09-06 2:20PM EDT | 310.00 | 0.43 | 0.39 | 0.41 | +0.12 | +38.71% | 11 | 582 | 55.93% |
| SPY241115P00315000 | 2024-09-06 12:43PM EDT | 315.00 | 0.50 | 0.41 | 0.42 | +0.19 | +61.29% | 7 | 254 | 54.74% |
| SPY241115P00320000 | 2024-09-06 11:47AM EDT | 320.00 | 0.48 | 0.44 | 0.46 | +0.10 | +26.32% | 9 | 761 | 53.88% |
| SPY241115P00325000 | 2024-09-06 12:06PM EDT | 325.00 | 0.58 | 0.47 | 0.49 | +0.23 | +65.71% | 14 | 1,617 | 52.91% |
| SPY241115P00330000 | 2024-09-06 2:34PM EDT | 330.00 | 0.55 | 0.50 | 0.52 | +0.17 | +44.74% | 7 | 1,446 | 51.93% |
| SPY241115P00335000 | 2024-09-05 2:23PM EDT | 335.00 | 0.40 | 0.53 | 0.56 | 0.00 | - | 3 | 706 | 50.98% |
| SPY241115P00340000 | 2024-09-06 3:08PM EDT | 340.00 | 0.56 | 0.57 | 0.59 | +0.12 | +27.27% | 138 | 51,312 | 50.02% |
| SPY241115P00345000 | 2024-09-06 11:55AM EDT | 345.00 | 0.58 | 0.60 | 0.63 | +0.13 | +28.89% | 5 | 1,833 | 49.22% |
| SPY241115P00350000 | 2024-09-06 3:48PM EDT | 350.00 | 0.63 | 0.64 | 0.67 | +0.12 | +23.53% | 625 | 1,768 | 48.27% |
| SPY241115P00355000 | 2024-09-06 11:42AM EDT | 355.00 | 0.84 | 0.68 | 0.71 | +0.33 | +64.71% | 4 | 586 | 47.29% |
| SPY241115P00360000 | 2024-09-06 12:25PM EDT | 360.00 | 0.88 | 0.73 | 0.75 | +0.33 | +60.00% | 3 | 4,164 | 46.30% |
| SPY241115P00365000 | 2024-09-06 2:44PM EDT | 365.00 | 0.81 | 0.77 | 0.80 | +0.23 | +39.66% | 2 | 1,304 | 45.39% |
| SPY241115P00370000 | 2024-09-06 11:50AM EDT | 370.00 | 0.88 | 0.82 | 0.84 | +0.23 | +35.38% | 28 | 719 | 44.36% |
| SPY241115P00375000 | 2024-09-06 1:00PM EDT | 375.00 | 1.01 | 0.87 | 0.89 | +0.10 | +10.99% | 29 | 607 | 43.41% |
| SPY241115P00380000 | 2024-09-06 1:35PM EDT | 380.00 | 0.99 | 0.92 | 0.95 | +0.29 | +41.43% | 169 | 2,693 | 42.51% |
| SPY241115P00385000 | 2024-09-06 11:50AM EDT | 385.00 | 1.21 | 0.97 | 1.00 | +0.41 | +51.25% | 5 | 756 | 41.50% |
| SPY241115P00390000 | 2024-09-06 3:57PM EDT | 390.00 | 1.04 | 1.03 | 1.06 | +0.25 | +31.65% | 760 | 101,321 | 40.56% |
| SPY241115P00395000 | 2024-09-05 10:26AM EDT | 395.00 | 1.29 | 1.10 | 1.12 | +0.47 | +57.32% | 6 | 2,354 | 39.60% |
| SPY241115P00400000 | 2024-09-06 3:59PM EDT | 400.00 | 1.16 | 1.16 | 1.19 | +0.24 | +26.09% | 196 | 13,407 | 38.67% |
| SPY241115P00405000 | 2024-09-06 2:05PM EDT | 405.00 | 1.32 | 1.24 | 1.27 | +0.35 | +36.08% | 35 | 213 | 37.78% |
| SPY241115P00410000 | 2024-09-06 3:57PM EDT | 410.00 | 1.32 | 1.31 | 1.35 | 0.00 | - | 39 | 4,796 | 36.85% |
| SPY241115P00415000 | 2024-09-06 3:15PM EDT | 415.00 | 1.40 | 1.40 | 1.43 | +0.35 | +33.33% | 231 | 349 | 35.90% |
| SPY241115P00420000 | 2024-09-06 4:12PM EDT | 420.00 | 1.51 | 1.49 | 1.53 | +0.34 | +29.06% | 1,176 | 7,009 | 35.02% |
| SPY241115P00425000 | 2024-09-06 3:44PM EDT | 425.00 | 1.60 | 1.60 | 1.63 | +0.35 | +28.00% | 1,721 | 5,843 | 34.11% |
| SPY241115P00430000 | 2024-09-06 3:51PM EDT | 430.00 | 1.68 | 1.71 | 1.75 | +0.36 | +27.27% | 987 | 7,743 | 33.25% |
| SPY241115P00435000 | 2024-09-06 3:19PM EDT | 435.00 | 1.84 | 1.84 | 1.88 | +0.39 | +26.90% | 511 | 2,063 | 32.39% |
| SPY241115P00440000 | 2024-09-06 4:13PM EDT | 440.00 | 2.00 | 1.98 | 2.03 | +0.42 | +26.58% | 207 | 65,449 | 31.56% |
| SPY241115P00445000 | 2024-09-06 3:02PM EDT | 445.00 | 2.14 | 2.14 | 2.18 | +0.47 | +28.14% | 240 | 12,904 | 30.68% |
| SPY241115P00450000 | 2024-09-06 4:11PM EDT | 450.00 | 2.32 | 2.32 | 2.36 | +0.48 | +26.09% | 836 | 18,725 | 29.85% |
| SPY241115P00455000 | 2024-09-06 3:59PM EDT | 455.00 | 2.50 | 2.52 | 2.57 | +0.57 | +29.53% | 156 | 3,741 | 29.06% |
| SPY241115P00460000 | 2024-09-06 4:12PM EDT | 460.00 | 2.75 | 2.74 | 2.79 | +0.58 | +26.73% | 213 | 3,441 | 28.24% |
| SPY241115P00465000 | 2024-09-06 3:54PM EDT | 465.00 | 3.00 | 3.00 | 3.05 | +0.32 | +11.94% | 333 | 21,030 | 27.46% |
| SPY241115P00470000 | 2024-09-06 4:08PM EDT | 470.00 | 3.27 | 3.29 | 3.34 | +0.81 | +32.93% | 321 | 12,211 | 26.68% |
| SPY241115P00475000 | 2024-09-06 4:13PM EDT | 475.00 | 3.63 | 3.61 | 3.68 | +0.84 | +30.11% | 628 | 10,146 | 25.94% |
| SPY241115P00480000 | 2024-09-06 4:13PM EDT | 480.00 | 4.04 | 4.00 | 4.06 | +1.07 | +36.03% | 849 | 17,574 | 25.20% |
| SPY241115P00485000 | 2024-09-06 4:14PM EDT | 485.00 | 4.51 | 4.45 | 4.50 | +1.09 | +31.87% | 698 | 23,223 | 24.49% |
| SPY241115P00490000 | 2024-09-06 4:11PM EDT | 490.00 | 4.97 | 4.97 | 5.01 | +1.24 | +33.24% | 813 | 59,097 | 23.80% |
| SPY241115P00495000 | 2024-09-06 3:56PM EDT | 495.00 | 5.50 | 5.53 | 5.59 | +1.50 | +37.50% | 788 | 6,536 | 23.12% |
| SPY241115P00500000 | 2024-09-06 4:12PM EDT | 500.00 | 6.19 | 6.18 | 6.24 | +1.78 | +40.36% | 2,335 | 55,835 | 22.43% |
| SPY241115P00505000 | 2024-09-06 3:42PM EDT | 505.00 | 6.86 | 6.93 | 6.98 | +1.90 | +38.31% | 850 | 28,351 | 21.76% |
| SPY241115P00510000 | 2024-09-06 4:13PM EDT | 510.00 | 7.81 | 7.76 | 7.84 | +2.27 | +40.97% | 3,104 | 21,113 | 21.10% |
| SPY241115P00515000 | 2024-09-06 3:57PM EDT | 515.00 | 8.66 | 8.73 | 8.79 | +2.45 | +39.45% | 945 | 15,666 | 20.42% |
| SPY241115P00520000 | 2024-09-06 4:14PM EDT | 520.00 | 9.86 | 9.79 | 9.88 | +2.90 | +41.67% | 5,343 | 52,784 | 19.75% |
| SPY241115P00525000 | 2024-09-06 4:10PM EDT | 525.00 | 10.98 | 11.01 | 11.10 | +2.80 | +34.23% | 503 | 9,258 | 19.07% |
| SPY241115P00526000 | 2024-09-06 4:10PM EDT | 526.00 | 11.25 | 11.27 | 11.37 | +2.37 | +26.69% | 159 | 2,028 | 18.93% |
| SPY241115P00527000 | 2024-09-06 1:26PM EDT | 527.00 | 10.69 | 11.53 | 11.64 | +2.40 | +28.95% | 36 | 1,571 | 18.80% |
| SPY241115P00528000 | 2024-09-06 3:54PM EDT | 528.00 | 11.74 | 11.82 | 11.91 | +2.31 | +24.50% | 99 | 811 | 18.65% |
| SPY241115P00529000 | 2024-09-06 1:12PM EDT | 529.00 | 11.57 | 12.10 | 12.20 | +2.59 | +28.84% | 188 | 2,297 | 18.52% |
| SPY241115P00530000 | 2024-09-06 4:14PM EDT | 530.00 | 12.56 | 12.38 | 12.49 | +3.33 | +36.08% | 987 | 21,377 | 18.38% |
| SPY241115P00531000 | 2024-09-06 3:58PM EDT | 531.00 | 12.65 | 12.68 | 12.79 | +3.24 | +34.43% | 241 | 2,815 | 18.24% |
| SPY241115P00532000 | 2024-09-06 2:36PM EDT | 532.00 | 13.09 | 12.97 | 13.10 | +3.52 | +36.78% | 472 | 779 | 18.11% |
| SPY241115P00533000 | 2024-09-06 2:08PM EDT | 533.00 | 13.13 | 13.29 | 13.41 | +3.38 | +34.67% | 550 | 1,079 | 17.96% |
| SPY241115P00534000 | 2024-09-06 2:39PM EDT | 534.00 | 13.70 | 13.60 | 13.73 | +4.26 | +45.13% | 738 | 1,228 | 17.82% |
| SPY241115P00535000 | 2024-09-06 4:14PM EDT | 535.00 | 14.02 | 13.92 | 14.06 | +3.67 | +35.46% | 1,717 | 16,542 | 17.68% |
| SPY241115P00536000 | 2024-09-06 1:58PM EDT | 536.00 | 13.94 | 14.26 | 14.40 | +3.22 | +30.04% | 215 | 1,572 | 17.55% |
| SPY241115P00537000 | 2024-09-06 2:42PM EDT | 537.00 | 14.69 | 14.61 | 14.75 | +3.94 | +36.65% | 58 | 746 | 17.41% |
| SPY241115P00538000 | 2024-09-06 3:51PM EDT | 538.00 | 14.86 | 14.97 | 15.11 | +3.59 | +31.85% | 171 | 753 | 17.27% |
| SPY241115P00539000 | 2024-09-06 3:26PM EDT | 539.00 | 15.44 | 15.33 | 15.48 | +4.34 | +39.10% | 151 | 2,952 | 17.14% |
| SPY241115P00540000 | 2024-09-06 4:14PM EDT | 540.00 | 15.81 | 15.71 | 15.85 | +4.56 | +40.53% | 2,049 | 11,466 | 16.99% |
| SPY241115P00541000 | 2024-09-06 4:13PM EDT | 541.00 | 16.15 | 16.09 | 16.24 | +4.31 | +36.40% | 369 | 376 | 16.86% |
| SPY241115P00542000 | 2024-09-06 3:58PM EDT | 542.00 | 16.40 | 16.49 | 16.63 | +4.01 | +32.36% | 240 | 296 | 16.72% |
| SPY241115P00543000 | 2024-09-06 3:55PM EDT | 543.00 | 16.93 | 16.89 | 17.04 | +4.55 | +36.75% | 371 | 733 | 16.58% |
| SPY241115P00544000 | 2024-09-06 3:57PM EDT | 544.00 | 17.21 | 17.31 | 17.45 | +4.23 | +32.59% | 392 | 1,356 | 16.44% |
| SPY241115P00545000 | 2024-09-06 4:13PM EDT | 545.00 | 17.97 | 17.73 | 17.88 | +5.22 | +40.94% | 1,523 | 11,848 | 16.30% |
| SPY241115P00546000 | 2024-09-06 3:40PM EDT | 546.00 | 18.03 | 18.17 | 18.32 | +4.57 | +33.95% | 369 | 943 | 16.17% |
| SPY241115P00547000 | 2024-09-06 3:27PM EDT | 547.00 | 17.69 | 18.62 | 18.77 | +3.66 | +26.09% | 185 | 706 | 16.03% |
| SPY241115P00548000 | 2024-09-06 3:54PM EDT | 548.00 | 18.99 | 19.08 | 19.23 | +4.84 | +34.20% | 700 | 1,584 | 15.90% |
| SPY241115P00549000 | 2024-09-06 4:03PM EDT | 549.00 | 19.55 | 19.55 | 19.70 | +5.44 | +38.55% | 734 | 1,278 | 15.76% |
| SPY241115P00550000 | 2024-09-06 4:10PM EDT | 550.00 | 20.00 | 20.03 | 20.19 | +5.48 | +37.74% | 2,557 | 27,072 | 15.63% |
| SPY241115P00551000 | 2024-09-06 3:58PM EDT | 551.00 | 20.35 | 20.53 | 20.69 | +4.86 | +31.38% | 956 | 1,624 | 15.50% |
| SPY241115P00552000 | 2024-09-06 3:43PM EDT | 552.00 | 20.58 | 20.70 | 21.47 | +4.53 | +28.22% | 667 | 884 | 15.66% |
| SPY241115P00553000 | 2024-09-06 2:41PM EDT | 553.00 | 21.08 | 21.22 | 22.00 | +4.77 | +29.25% | 1,392 | 1,091 | 15.54% |
| SPY241115P00554000 | 2024-09-06 3:26PM EDT | 554.00 | 21.18 | 21.75 | 22.54 | +5.01 | +30.98% | 558 | 641 | 15.42% |
| SPY241115P00555000 | 2024-09-06 4:13PM EDT | 555.00 | 22.78 | 22.36 | 23.00 | +6.28 | +38.06% | 1,011 | 20,154 | 15.19% |
| SPY241115P00556000 | 2024-09-06 3:38PM EDT | 556.00 | 22.95 | 22.86 | 23.67 | +4.95 | +27.50% | 356 | 968 | 15.18% |
| SPY241115P00557000 | 2024-09-06 3:38PM EDT | 557.00 | 23.53 | 23.44 | 24.25 | +4.45 | +23.32% | 162 | 522 | 15.06% |
| SPY241115P00558000 | 2024-09-06 3:28PM EDT | 558.00 | 23.14 | 24.03 | 24.85 | +5.28 | +29.56% | 263 | 3,684 | 14.95% |
| SPY241115P00559000 | 2024-09-06 12:38PM EDT | 559.00 | 23.88 | 24.63 | 25.47 | +5.89 | +32.74% | 8 | 1,301 | 14.85% |
| SPY241115P00560000 | 2024-09-06 3:59PM EDT | 560.00 | 25.50 | 25.32 | 26.08 | +6.19 | +32.06% | 229 | 19,661 | 14.73% |
| SPY241115P00561000 | 2024-09-06 3:05PM EDT | 561.00 | 25.08 | 25.88 | 26.74 | +5.04 | +25.15% | 21 | 1,019 | 14.65% |
| SPY241115P00562000 | 2024-09-06 1:57PM EDT | 562.00 | 26.34 | 26.53 | 27.40 | +6.93 | +35.70% | 31 | 576 | 14.55% |
| SPY241115P00563000 | 2024-09-05 12:24PM EDT | 563.00 | 21.54 | 27.20 | 28.07 | 0.00 | - | 2 | 2,119 | 14.45% |
| SPY241115P00564000 | 2024-09-06 11:47AM EDT | 564.00 | 27.90 | 27.88 | 28.76 | +9.03 | +47.85% | 52 | 567 | 14.37% |
| SPY241115P00565000 | 2024-09-06 2:36PM EDT | 565.00 | 27.79 | 28.57 | 29.46 | +5.69 | +25.75% | 45 | 1,603 | 14.28% |
| SPY241115P00566000 | 2024-09-03 12:56PM EDT | 566.00 | 25.80 | 29.28 | 30.18 | +7.38 | +40.07% | 4 | 315 | 14.20% |
| SPY241115P00567000 | 2024-09-06 3:06PM EDT | 567.00 | 29.50 | 30.01 | 30.92 | +10.94 | +58.94% | 3 | 231 | 14.14% |
| SPY241115P00568000 | 2024-09-06 10:23AM EDT | 568.00 | 25.33 | 30.75 | 31.67 | +2.62 | +11.54% | 2 | 123 | 14.08% |
| SPY241115P00569000 | 2024-09-06 10:31AM EDT | 569.00 | 28.18 | 31.51 | 32.43 | +4.53 | +19.15% | 4 | 319 | 14.01% |
| SPY241115P00570000 | 2024-09-06 12:05PM EDT | 570.00 | 32.15 | 32.28 | 33.21 | +6.83 | +26.97% | 37 | 1,463 | 13.97% |
| SPY241115P00571000 | 2024-09-06 1:18PM EDT | 571.00 | 33.68 | 33.07 | 34.01 | +7.53 | +28.80% | 7 | 65 | 13.94% |
| SPY241115P00572000 | 2024-09-06 3:45PM EDT | 572.00 | 33.82 | 33.87 | 34.81 | +9.92 | +41.51% | 5 | 19 | 13.89% |
| SPY241115P00573000 | 2024-09-06 11:00AM EDT | 573.00 | 34.26 | 34.69 | 35.63 | +9.35 | +37.54% | 7 | 30 | 13.86% |
| SPY241115P00574000 | 2024-09-06 3:08PM EDT | 574.00 | 34.87 | 35.52 | 36.47 | +5.52 | +18.81% | 3 | 811 | 13.86% |
| SPY241115P00575000 | 2024-09-06 3:59PM EDT | 575.00 | 36.16 | 36.36 | 37.31 | +9.21 | +34.17% | 72 | 56 | 13.84% |
| SPY241115P00576000 | 2024-09-03 11:53AM EDT | 576.00 | 23.73 | 37.22 | 38.18 | 0.00 | - | 1 | 1 | 13.86% |
| SPY241115P00577000 | 2024-09-06 3:30PM EDT | 577.00 | 37.00 | 38.08 | 39.05 | +11.00 | +42.31% | 10 | 23 | 13.87% |
| SPY241115P00578000 | 2024-09-05 1:49PM EDT | 578.00 | 30.09 | 38.96 | 39.93 | 0.00 | - | 1 | 5 | 13.89% |
| SPY241115P00579000 | 2024-09-03 11:53AM EDT | 579.00 | 25.83 | 39.85 | 40.82 | 0.00 | - | 1 | 1 | 13.92% |
| SPY241115P00580000 | 2024-09-06 1:18PM EDT | 580.00 | 40.00 | 40.76 | 41.73 | +8.82 | +28.29% | 16 | 49 | 13.98% |
| SPY241115P00585000 | 2024-09-06 11:17AM EDT | 585.00 | 44.59 | 45.39 | 46.37 | +8.44 | +23.35% | 3 | 7 | 14.35% |
| SPY241115P00590000 | 2024-09-06 3:50PM EDT | 590.00 | 50.08 | 50.20 | 51.18 | +12.98 | +34.99% | 8 | 41 | 14.98% |
| SPY241115P00595000 | 2024-09-05 9:37AM EDT | 595.00 | 44.46 | 55.09 | 56.09 | 0.00 | - | 2 | 6 | 15.79% |
| SPY241115P00600000 | 2024-09-05 3:51PM EDT | 600.00 | 50.14 | 60.04 | 61.04 | -1.06 | -2.07% | 1 | 26 | 16.66% |
| SPY241115P00610000 | 2024-08-30 2:46PM EDT | 610.00 | 50.06 | 69.99 | 71.00 | 0.00 | - | 46 | 7 | 18.49% |
| SPY241115P00615000 | 2024-07-22 10:13AM EDT | 615.00 | 62.71 | 55.75 | 56.69 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241115P00620000 | 2024-08-12 3:55PM EDT | 620.00 | 87.60 | 79.96 | 80.97 | 0.00 | - | 1 | 0 | 20.26% |
| SPY241115P00625000 | 2024-08-08 1:52PM EDT | 625.00 | 94.90 | 84.94 | 85.97 | 0.00 | - | - | 1 | 21.16% |
| SPY241115P00630000 | 2024-08-12 3:55PM EDT | 630.00 | 97.63 | 89.93 | 90.96 | 0.00 | - | 1 | 0 | 22.02% |
| SPY241115P00650000 | 2024-08-07 1:06PM EDT | 650.00 | 124.42 | 109.75 | 110.75 | 0.00 | - | - | 0 | 24.59% |
| SPY241115P00655000 | 2024-08-06 3:56PM EDT | 655.00 | 132.03 | 104.62 | 105.88 | 0.00 | - | - | 0 | 0.00% |
| SPY241115P00660000 | 2024-08-05 12:45PM EDT | 660.00 | 139.33 | 109.32 | 110.30 | 0.00 | - | - | 0 | 0.00% |
| SPY241115P00665000 | 2024-08-05 12:44PM EDT | 665.00 | 144.92 | 114.31 | 115.30 | 0.00 | - | - | 0 | 0.00% |
| SPY241115P00680000 | 2024-08-16 10:34AM EDT | 680.00 | 127.45 | 139.80 | 140.88 | 0.00 | - | 2 | 0 | 29.85% |
