Marchés français ouverture 8 h 34 min
Dow Jones
39 169,52 +50,66 (+0,13 %) Nasdaq
17 879,30 +146,70 (+0,83 %) Nikkei 225
39 631,06 +47,98 (+0,12 %) EUR/USD
1,0742 +0,0026 (+0,25 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 575,38 +661,23 (+1,14 %)
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’achatpour2 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240702C00455000 | 2024-06-28 1:20PM EDT | 455.00 | 91.97 | 90.11 | 90.40 | 0.00 | - | 2 | 2 | 95.70% |
| SPY240702C00460000 | 2024-06-27 12:39PM EDT | 460.00 | 86.16 | 85.10 | 85.42 | 0.00 | - | - | 1 | 93.75% |
| SPY240702C00470000 | 2024-06-25 9:47AM EDT | 470.00 | 74.32 | 75.11 | 75.42 | 0.00 | - | - | 1 | 83.01% |
| SPY240702C00480000 | 2024-06-27 3:06PM EDT | 480.00 | 65.65 | 65.11 | 65.41 | 0.00 | - | - | 1 | 71.29% |
| SPY240702C00497000 | 2024-06-27 11:28AM EDT | 497.00 | 48.50 | 48.11 | 48.41 | 0.00 | - | - | 2 | 53.91% |
| SPY240702C00520000 | 2024-07-01 11:30AM EDT | 520.00 | 24.25 | 25.12 | 25.42 | -4.14 | -14.58% | 2 | 1 | 30.66% |
| SPY240702C00525000 | 2024-06-24 11:58AM EDT | 525.00 | 22.01 | 20.12 | 20.44 | 0.00 | - | - | 2 | 26.27% |
| SPY240702C00528000 | 2024-07-01 9:38AM EDT | 528.00 | 17.47 | 17.13 | 17.44 | +0.14 | +0.81% | 1 | 1 | 22.95% |
| SPY240702C00529000 | 2024-07-01 12:10PM EDT | 529.00 | 15.81 | 16.13 | 16.44 | -2.22 | -12.31% | 4 | 1 | 21.78% |
| SPY240702C00530000 | 2024-07-01 3:09PM EDT | 530.00 | 15.09 | 15.13 | 15.44 | +0.49 | +3.36% | 28 | 21 | 20.70% |
| SPY240702C00532000 | 2024-07-01 1:58PM EDT | 532.00 | 12.91 | 13.13 | 13.44 | -2.17 | -14.39% | 3 | 3 | 18.36% |
| SPY240702C00533000 | 2024-07-01 12:11PM EDT | 533.00 | 11.77 | 12.13 | 12.43 | -0.62 | -5.00% | 4 | 106 | 16.90% |
| SPY240702C00534000 | 2024-07-01 3:44PM EDT | 534.00 | 10.98 | 11.13 | 11.44 | -4.17 | -27.52% | 73 | 76 | 16.07% |
| SPY240702C00535000 | 2024-07-01 3:59PM EDT | 535.00 | 10.53 | 10.13 | 10.43 | +0.45 | +4.46% | 326 | 162 | 14.60% |
| SPY240702C00536000 | 2024-07-01 1:31PM EDT | 536.00 | 9.08 | 9.13 | 9.45 | -0.16 | -1.73% | 8 | 108 | 13.97% |
| SPY240702C00537000 | 2024-07-01 3:07PM EDT | 537.00 | 8.15 | 8.19 | 8.35 | +0.29 | +3.69% | 112 | 115 | 8.59% |
| SPY240702C00538000 | 2024-07-01 4:05PM EDT | 538.00 | 7.47 | 7.20 | 7.40 | +1.54 | +25.97% | 584 | 37 | 10.21% |
| SPY240702C00539000 | 2024-07-01 4:02PM EDT | 539.00 | 6.40 | 6.22 | 6.42 | +0.41 | +6.84% | 208 | 189 | 9.57% |
| SPY240702C00540000 | 2024-07-01 4:05PM EDT | 540.00 | 5.47 | 5.25 | 5.44 | -0.16 | -2.84% | 1,510 | 690 | 8.79% |
| SPY240702C00541000 | 2024-07-01 4:12PM EDT | 541.00 | 4.55 | 4.30 | 4.48 | -0.16 | -3.40% | 983 | 513 | 8.11% |
| SPY240702C00542000 | 2024-07-01 4:14PM EDT | 542.00 | 3.48 | 3.40 | 3.55 | -0.51 | -12.78% | 5,145 | 1,358 | 7.57% |
| SPY240702C00543000 | 2024-07-01 4:12PM EDT | 543.00 | 2.70 | 2.56 | 2.65 | -0.55 | -16.92% | 18,772 | 1,205 | 6.90% |
| SPY240702C00544000 | 2024-07-01 4:14PM EDT | 544.00 | 1.86 | 1.83 | 1.86 | -0.66 | -26.19% | 67,667 | 3,571 | 6.57% |
| SPY240702C00545000 | 2024-07-01 4:14PM EDT | 545.00 | 1.19 | 1.19 | 1.21 | -0.75 | -38.66% | 124,989 | 5,828 | 6.40% |
| SPY240702C00546000 | 2024-07-01 4:14PM EDT | 546.00 | 0.71 | 0.70 | 0.71 | -0.74 | -51.03% | 103,322 | 5,021 | 6.24% |
| SPY240702C00547000 | 2024-07-01 4:14PM EDT | 547.00 | 0.36 | 0.36 | 0.37 | -0.67 | -65.05% | 52,026 | 3,991 | 6.10% |
| SPY240702C00548000 | 2024-07-01 4:14PM EDT | 548.00 | 0.18 | 0.17 | 0.18 | -0.52 | -74.29% | 50,209 | 4,757 | 6.13% |
| SPY240702C00549000 | 2024-07-01 4:14PM EDT | 549.00 | 0.08 | 0.07 | 0.08 | -0.36 | -81.82% | 29,642 | 5,368 | 6.18% |
| SPY240702C00550000 | 2024-07-01 4:14PM EDT | 550.00 | 0.03 | 0.03 | 0.04 | -0.24 | -88.89% | 33,489 | 6,708 | 6.50% |
| SPY240702C00551000 | 2024-07-01 4:14PM EDT | 551.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 9,184 | 3,587 | 6.74% |
| SPY240702C00552000 | 2024-07-01 4:14PM EDT | 552.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 4,101 | 3,432 | 7.03% |
| SPY240702C00553000 | 2024-07-01 4:03PM EDT | 553.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,081 | 3,300 | 8.01% |
| SPY240702C00554000 | 2024-07-01 4:03PM EDT | 554.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,747 | 1,144 | 8.99% |
| SPY240702C00555000 | 2024-07-01 3:53PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 478 | 3,412 | 9.77% |
| SPY240702C00556000 | 2024-07-01 3:56PM EDT | 556.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 2,555 | 10.55% |
| SPY240702C00557000 | 2024-07-01 3:54PM EDT | 557.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 2,680 | 11.52% |
| SPY240702C00558000 | 2024-07-01 4:01PM EDT | 558.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 5,772 | 12.50% |
| SPY240702C00559000 | 2024-07-01 3:50PM EDT | 559.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 244 | 13.28% |
| SPY240702C00560000 | 2024-07-01 3:50PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 1,038 | 14.06% |
| SPY240702C00561000 | 2024-07-01 3:01PM EDT | 561.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 398 | 14.84% |
| SPY240702C00562000 | 2024-06-28 1:01PM EDT | 562.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 79 | 15.63% |
| SPY240702C00563000 | 2024-07-01 12:15PM EDT | 563.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 27 | 16.41% |
| SPY240702C00564000 | 2024-07-01 12:00PM EDT | 564.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 920 | 17.38% |
| SPY240702C00565000 | 2024-07-01 12:15PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 604 | 18.36% |
| SPY240702C00570000 | 2024-07-01 9:38AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 22.27% |
| SPY240702C00575000 | 2024-06-25 4:03PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 80 | 26.17% |
| SPY240702C00580000 | 2024-06-26 10:54AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 29.69% |
Options de ventepour2 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240702P00455000 | 2024-06-25 9:33AM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPY240702P00460000 | 2024-06-26 9:38AM EDT | 460.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 11 | 71.88% |
| SPY240702P00465000 | 2024-06-26 3:25PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 67.19% |
| SPY240702P00467000 | 2024-06-25 9:34AM EDT | 467.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 160 | 65.63% |
| SPY240702P00468000 | 2024-06-26 3:49PM EDT | 468.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 65.63% |
| SPY240702P00474000 | 2024-06-27 4:06PM EDT | 474.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 59.38% |
| SPY240702P00475000 | 2024-06-28 4:14PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 97 | 59.38% |
| SPY240702P00477000 | 2024-06-28 3:44PM EDT | 477.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 436 | 243 | 57.81% |
| SPY240702P00478000 | 2024-07-01 10:06AM EDT | 478.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 140 | 56.25% |
| SPY240702P00479000 | 2024-06-28 3:58PM EDT | 479.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 261 | 321 | 56.25% |
| SPY240702P00481000 | 2024-06-28 3:27PM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 40 | 54.69% |
| SPY240702P00482000 | 2024-06-25 10:17AM EDT | 482.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 12 | 53.13% |
| SPY240702P00485000 | 2024-06-28 10:24AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 3,202 | 51.56% |
| SPY240702P00486000 | 2024-06-28 10:24AM EDT | 486.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 193 | 193 | 50.00% |
| SPY240702P00487000 | 2024-07-01 10:15AM EDT | 487.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 20 | 50.00% |
| SPY240702P00488000 | 2024-06-28 1:12PM EDT | 488.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 308 | 308 | 51.56% |
| SPY240702P00489000 | 2024-06-28 2:06PM EDT | 489.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 467 | 535 | 50.78% |
| SPY240702P00490000 | 2024-06-28 4:00PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,602 | 1,371 | 50.00% |
| SPY240702P00491000 | 2024-06-28 2:23PM EDT | 491.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,466 | 375 | 48.44% |
| SPY240702P00492000 | 2024-06-28 11:58AM EDT | 492.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 551 | 567 | 25.00% |
| SPY240702P00493000 | 2024-06-28 12:40PM EDT | 493.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 438 | 46.88% |
| SPY240702P00494000 | 2024-06-28 12:40PM EDT | 494.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
| SPY240702P00495000 | 2024-06-28 3:56PM EDT | 495.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 30 | 45.31% |
| SPY240702P00496000 | 2024-06-28 3:55PM EDT | 496.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 59 | 44.53% |
| SPY240702P00497000 | 2024-06-25 10:53AM EDT | 497.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 43.75% |
| SPY240702P00499000 | 2024-06-28 4:09PM EDT | 499.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 103 | 42.19% |
| SPY240702P00500000 | 2024-07-01 11:58AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 25 | 41.41% |
| SPY240702P00505000 | 2024-07-01 12:25PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 221 | 341 | 36.72% |
| SPY240702P00510000 | 2024-07-01 3:39PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,589 | 414 | 32.42% |
| SPY240702P00515000 | 2024-07-01 3:56PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,767 | 1,531 | 28.13% |
| SPY240702P00520000 | 2024-07-01 3:53PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,160 | 172 | 23.83% |
| SPY240702P00525000 | 2024-07-01 4:03PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,049 | 4,048 | 19.53% |
| SPY240702P00526000 | 2024-07-01 4:01PM EDT | 526.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,810 | 3,465 | 20.12% |
| SPY240702P00527000 | 2024-07-01 4:04PM EDT | 527.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,380 | 2,455 | 19.14% |
| SPY240702P00528000 | 2024-07-01 3:58PM EDT | 528.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2,855 | 5,377 | 18.16% |
| SPY240702P00529000 | 2024-07-01 4:04PM EDT | 529.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2,413 | 6,654 | 17.19% |
| SPY240702P00530000 | 2024-07-01 3:55PM EDT | 530.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,454 | 773 | 16.41% |
| SPY240702P00531000 | 2024-07-01 3:50PM EDT | 531.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,013 | 1,099 | 15.43% |
| SPY240702P00532000 | 2024-07-01 4:11PM EDT | 532.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 302 | 553 | 14.45% |
| SPY240702P00533000 | 2024-07-01 3:55PM EDT | 533.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 1,730 | 2,492 | 13.48% |
| SPY240702P00534000 | 2024-07-01 4:03PM EDT | 534.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 5,927 | 3,303 | 12.50% |
| SPY240702P00535000 | 2024-07-01 4:12PM EDT | 535.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 15,498 | 7,898 | 11.52% |
| SPY240702P00536000 | 2024-07-01 4:14PM EDT | 536.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 7,712 | 1,600 | 10.55% |
| SPY240702P00537000 | 2024-07-01 4:14PM EDT | 537.00 | 0.02 | 0.02 | 0.03 | -0.16 | -88.89% | 17,540 | 1,254 | 10.16% |
| SPY240702P00538000 | 2024-07-01 4:10PM EDT | 538.00 | 0.04 | 0.03 | 0.04 | -0.22 | -84.62% | 11,936 | 2,355 | 9.52% |
| SPY240702P00539000 | 2024-07-01 4:14PM EDT | 539.00 | 0.05 | 0.04 | 0.05 | -0.29 | -85.29% | 17,236 | 1,288 | 8.79% |
| SPY240702P00540000 | 2024-07-01 4:14PM EDT | 540.00 | 0.09 | 0.08 | 0.09 | -0.36 | -80.00% | 39,956 | 3,059 | 8.59% |
| SPY240702P00541000 | 2024-07-01 4:14PM EDT | 541.00 | 0.13 | 0.13 | 0.14 | -0.49 | -79.03% | 38,636 | 2,852 | 8.13% |
| SPY240702P00542000 | 2024-07-01 4:14PM EDT | 542.00 | 0.21 | 0.21 | 0.22 | -0.57 | -73.08% | 53,608 | 6,784 | 7.67% |
| SPY240702P00543000 | 2024-07-01 4:14PM EDT | 543.00 | 0.36 | 0.36 | 0.37 | -0.70 | -66.04% | 78,332 | 4,259 | 7.42% |
| SPY240702P00544000 | 2024-07-01 4:14PM EDT | 544.00 | 0.59 | 0.59 | 0.60 | -0.79 | -57.25% | 95,806 | 3,665 | 7.13% |
| SPY240702P00545000 | 2024-07-01 4:14PM EDT | 545.00 | 0.95 | 0.95 | 0.96 | -0.86 | -47.51% | 79,307 | 8,412 | 6.97% |
| SPY240702P00546000 | 2024-07-01 4:14PM EDT | 546.00 | 1.45 | 1.44 | 1.48 | -0.77 | -34.68% | 28,125 | 5,569 | 6.95% |
| SPY240702P00547000 | 2024-07-01 4:14PM EDT | 547.00 | 2.11 | 2.05 | 2.17 | -0.71 | -25.18% | 8,360 | 4,935 | 7.17% |
| SPY240702P00548000 | 2024-07-01 4:14PM EDT | 548.00 | 2.89 | 2.88 | 2.99 | -0.66 | -18.59% | 2,163 | 2,308 | 7.62% |
| SPY240702P00549000 | 2024-07-01 4:14PM EDT | 549.00 | 3.82 | 3.67 | 3.97 | -0.54 | -12.39% | 1,446 | 1,571 | 9.08% |
| SPY240702P00550000 | 2024-07-01 4:05PM EDT | 550.00 | 4.70 | 4.68 | 4.96 | -0.76 | -13.92% | 1,073 | 921 | 10.55% |
| SPY240702P00551000 | 2024-07-01 3:07PM EDT | 551.00 | 6.00 | 5.68 | 5.96 | -0.30 | -4.76% | 292 | 130 | 12.06% |
| SPY240702P00552000 | 2024-07-01 3:42PM EDT | 552.00 | 7.26 | 6.68 | 6.96 | +0.17 | +2.40% | 102 | 31 | 13.53% |
| SPY240702P00553000 | 2024-07-01 2:23PM EDT | 553.00 | 7.36 | 7.68 | 7.96 | -1.35 | -15.50% | 25 | 5 | 14.94% |
| SPY240702P00554000 | 2024-07-01 11:41AM EDT | 554.00 | 9.90 | 8.68 | 8.96 | +0.83 | +9.15% | 6 | 29 | 16.33% |
| SPY240702P00555000 | 2024-07-01 3:54PM EDT | 555.00 | 9.52 | 9.68 | 9.96 | -0.33 | -3.35% | 390 | 1 | 17.68% |
| SPY240702P00556000 | 2024-07-01 1:11PM EDT | 556.00 | 10.94 | 10.68 | 10.96 | +1.12 | +11.41% | 1 | 0 | 19.02% |
| SPY240702P00557000 | 2024-06-27 10:52AM EDT | 557.00 | 11.26 | 11.68 | 11.96 | 0.00 | - | - | 1 | 20.34% |
| SPY240702P00558000 | 2024-06-28 3:59PM EDT | 558.00 | 14.10 | 12.68 | 12.96 | 0.00 | - | 1 | 0 | 21.63% |
| SPY240702P00560000 | 2024-07-01 9:57AM EDT | 560.00 | 14.85 | 14.68 | 14.96 | +0.55 | +3.85% | 32 | 0 | 24.15% |
| SPY240702P00564000 | 2024-06-28 3:59PM EDT | 564.00 | 19.65 | 18.68 | 18.96 | 0.00 | - | 2 | 0 | 29.03% |
| SPY240702P00605000 | 2024-06-26 3:43PM EDT | 605.00 | 60.18 | 59.68 | 59.96 | 0.00 | - | - | 0 | 65.43% |
| SPY240702P00610000 | 2024-06-26 3:43PM EDT | 610.00 | 65.20 | 64.68 | 64.96 | 0.00 | - | - | 0 | 69.92% |
| SPY240702P00615000 | 2024-06-26 3:43PM EDT | 615.00 | 70.18 | 69.68 | 69.96 | 0.00 | - | - | 0 | 74.22% |
| SPY240702P00620000 | 2024-06-26 3:43PM EDT | 620.00 | 75.20 | 74.68 | 74.96 | 0.00 | - | - | 0 | 78.42% |
