Marchés français ouverture 8 h 41 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
1,0743 +0,0028 (+0,26 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 709,57 +941,99 (+1,63 %)
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’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240703C00450000 | 2024-06-28 3:22PM EDT | 450.00 | 95.25 | 95.25 | 95.56 | 0.00 | - | 1 | 2 | 83.20% |
| SPY240703C00460000 | 2024-06-28 10:20AM EDT | 460.00 | 89.69 | 85.26 | 85.56 | 0.00 | - | 1 | 1 | 75.20% |
| SPY240703C00470000 | 2024-06-25 10:08AM EDT | 470.00 | 74.51 | 75.26 | 75.56 | 0.00 | - | - | 1 | 66.80% |
| SPY240703C00480000 | 2024-07-01 2:41PM EDT | 480.00 | 65.11 | 65.27 | 65.57 | -5.35 | -7.59% | 1 | 1 | 59.18% |
| SPY240703C00486000 | 2024-06-28 10:00AM EDT | 486.00 | 63.00 | 59.27 | 59.57 | 0.00 | - | 1 | 1 | 54.10% |
| SPY240703C00490000 | 2024-06-26 10:25AM EDT | 490.00 | 55.17 | 55.28 | 55.57 | 0.00 | - | - | 1 | 50.98% |
| SPY240703C00491000 | 2024-06-26 4:05PM EDT | 491.00 | 55.01 | 54.27 | 54.57 | 0.00 | - | - | 1 | 57.81% |
| SPY240703C00498000 | 2024-06-28 9:43AM EDT | 498.00 | 50.15 | 47.28 | 47.58 | 0.00 | - | 1 | 1 | 51.51% |
| SPY240703C00505000 | 2024-06-28 3:14PM EDT | 505.00 | 40.00 | 40.29 | 40.58 | 0.00 | - | 1 | 1 | 44.78% |
| SPY240703C00510000 | 2024-07-01 12:16PM EDT | 510.00 | 35.12 | 35.29 | 35.59 | -0.03 | -0.09% | 2 | 3 | 40.23% |
| SPY240703C00520000 | 2024-07-01 1:36PM EDT | 520.00 | 25.40 | 25.30 | 25.61 | -0.96 | -3.64% | 1 | 3 | 30.81% |
| SPY240703C00525000 | 2024-06-27 11:27AM EDT | 525.00 | 21.13 | 20.30 | 20.60 | 0.00 | - | - | 48 | 25.51% |
| SPY240703C00527000 | 2024-06-27 3:33PM EDT | 527.00 | 19.43 | 18.31 | 18.60 | 0.00 | - | - | 1 | 23.44% |
| SPY240703C00529000 | 2024-07-01 11:33AM EDT | 529.00 | 15.30 | 16.31 | 16.62 | -0.73 | -4.55% | 1 | 13 | 21.73% |
| SPY240703C00530000 | 2024-07-01 3:28PM EDT | 530.00 | 14.50 | 15.31 | 15.62 | -1.67 | -10.33% | 11 | 25 | 20.66% |
| SPY240703C00531000 | 2024-06-28 1:27PM EDT | 531.00 | 16.20 | 14.31 | 14.62 | 0.00 | - | 5 | 6 | 19.58% |
| SPY240703C00532000 | 2024-06-27 11:34AM EDT | 532.00 | 13.66 | 13.31 | 13.62 | 0.00 | - | - | 5 | 18.51% |
| SPY240703C00533000 | 2024-06-26 3:47PM EDT | 533.00 | 12.43 | 12.32 | 12.62 | -0.30 | -2.36% | 1 | 25 | 17.41% |
| SPY240703C00534000 | 2024-07-01 11:32AM EDT | 534.00 | 10.36 | 11.37 | 11.58 | -2.16 | -17.25% | 7 | 4 | 15.72% |
| SPY240703C00535000 | 2024-07-01 3:05PM EDT | 535.00 | 10.13 | 10.38 | 10.59 | -0.20 | -1.94% | 7 | 18 | 14.80% |
| SPY240703C00536000 | 2024-07-01 11:37AM EDT | 536.00 | 8.34 | 9.39 | 9.60 | -2.71 | -24.52% | 122 | 38 | 13.82% |
| SPY240703C00537000 | 2024-07-01 10:59AM EDT | 537.00 | 7.00 | 8.41 | 8.61 | -1.75 | -20.00% | 25 | 85 | 12.79% |
| SPY240703C00538000 | 2024-07-01 3:36PM EDT | 538.00 | 7.13 | 7.43 | 7.59 | +0.03 | +0.42% | 26 | 60 | 11.40% |
| SPY240703C00539000 | 2024-07-01 2:36PM EDT | 539.00 | 6.36 | 6.48 | 6.67 | -0.23 | -3.49% | 15 | 76 | 11.08% |
| SPY240703C00540000 | 2024-07-01 4:04PM EDT | 540.00 | 5.80 | 5.55 | 5.70 | +0.20 | +3.57% | 1,023 | 570 | 10.11% |
| SPY240703C00541000 | 2024-07-01 4:07PM EDT | 541.00 | 4.90 | 4.66 | 4.79 | +0.05 | +1.03% | 484 | 671 | 9.52% |
| SPY240703C00542000 | 2024-07-01 4:07PM EDT | 542.00 | 4.05 | 3.80 | 3.93 | -0.32 | -7.32% | 1,259 | 767 | 9.07% |
| SPY240703C00543000 | 2024-07-01 4:14PM EDT | 543.00 | 3.08 | 3.01 | 3.09 | -0.57 | -15.62% | 6,857 | 1,166 | 8.46% |
| SPY240703C00544000 | 2024-07-01 4:14PM EDT | 544.00 | 2.33 | 2.31 | 2.35 | -0.54 | -18.82% | 13,802 | 1,834 | 8.07% |
| SPY240703C00545000 | 2024-07-01 4:14PM EDT | 545.00 | 1.68 | 1.67 | 1.71 | -0.64 | -27.59% | 26,806 | 3,421 | 7.78% |
| SPY240703C00546000 | 2024-07-01 4:14PM EDT | 546.00 | 1.17 | 1.15 | 1.18 | -0.63 | -35.00% | 38,453 | 2,893 | 7.53% |
| SPY240703C00547000 | 2024-07-01 4:14PM EDT | 547.00 | 0.76 | 0.74 | 0.76 | -0.61 | -44.53% | 18,934 | 2,698 | 7.29% |
| SPY240703C00548000 | 2024-07-01 4:14PM EDT | 548.00 | 0.46 | 0.45 | 0.46 | -0.51 | -52.58% | 13,017 | 5,157 | 7.12% |
| SPY240703C00549000 | 2024-07-01 4:14PM EDT | 549.00 | 0.26 | 0.25 | 0.26 | -0.42 | -61.76% | 11,463 | 4,213 | 7.00% |
| SPY240703C00550000 | 2024-07-01 4:14PM EDT | 550.00 | 0.14 | 0.13 | 0.14 | -0.32 | -69.57% | 22,224 | 6,501 | 6.93% |
| SPY240703C00551000 | 2024-07-01 4:13PM EDT | 551.00 | 0.07 | 0.06 | 0.07 | -0.22 | -75.86% | 3,795 | 3,622 | 6.89% |
| SPY240703C00552000 | 2024-07-01 4:14PM EDT | 552.00 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 6,451 | 3,460 | 7.08% |
| SPY240703C00553000 | 2024-07-01 4:14PM EDT | 553.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 4,893 | 2,236 | 7.13% |
| SPY240703C00554000 | 2024-07-01 4:08PM EDT | 554.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2,349 | 2,895 | 7.91% |
| SPY240703C00555000 | 2024-07-01 4:03PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,231 | 3,590 | 8.01% |
| SPY240703C00556000 | 2024-07-01 3:39PM EDT | 556.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,504 | 4,396 | 8.59% |
| SPY240703C00557000 | 2024-07-01 3:52PM EDT | 557.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 289 | 4,124 | 9.38% |
| SPY240703C00558000 | 2024-07-01 3:53PM EDT | 558.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 926 | 2,543 | 10.16% |
| SPY240703C00559000 | 2024-07-01 3:53PM EDT | 559.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 1,419 | 10.74% |
| SPY240703C00560000 | 2024-07-01 3:38PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 237 | 2,412 | 11.52% |
| SPY240703C00561000 | 2024-06-28 2:18PM EDT | 561.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 875 | 12.11% |
| SPY240703C00562000 | 2024-06-27 1:54PM EDT | 562.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 412 | 12.89% |
| SPY240703C00563000 | 2024-06-28 10:08AM EDT | 563.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 209 | 13.48% |
| SPY240703C00564000 | 2024-06-28 1:55PM EDT | 564.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 56 | 14.06% |
| SPY240703C00565000 | 2024-07-01 1:22PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 324 | 14.84% |
| SPY240703C00570000 | 2024-06-28 10:47AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 628 | 17.97% |
| SPY240703C00575000 | 2024-07-01 9:34AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 207 | 21.09% |
| SPY240703C00580000 | 2024-06-27 10:49AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 84 | 24.22% |
| SPY240703C00585000 | 2024-06-25 12:20PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 27.34% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240703P00445000 | 2024-06-25 3:26PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 68.75% |
| SPY240703P00450000 | 2024-06-25 3:27PM EDT | 450.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 65.63% |
| SPY240703P00455000 | 2024-06-25 9:54AM EDT | 455.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 62.50% |
| SPY240703P00460000 | 2024-06-28 4:14PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| SPY240703P00465000 | 2024-06-27 2:49PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 376 | 54.69% |
| SPY240703P00467000 | 2024-06-26 9:37AM EDT | 467.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 160 | 53.13% |
| SPY240703P00468000 | 2024-06-28 3:30PM EDT | 468.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 53.13% |
| SPY240703P00469000 | 2024-06-28 3:38PM EDT | 469.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 301 | 154 | 53.13% |
| SPY240703P00474000 | 2024-06-28 3:53PM EDT | 474.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 50 | 51.56% |
| SPY240703P00475000 | 2024-06-26 12:12PM EDT | 475.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 84 | 51.56% |
| SPY240703P00477000 | 2024-06-28 3:50PM EDT | 477.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 29 | 50.00% |
| SPY240703P00478000 | 2024-06-28 11:31AM EDT | 478.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 49.22% |
| SPY240703P00479000 | 2024-06-28 1:33PM EDT | 479.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 690 | 345 | 48.44% |
| SPY240703P00480000 | 2024-06-27 9:31AM EDT | 480.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 724 | 47.66% |
| SPY240703P00481000 | 2024-06-27 3:59PM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,066 | 46.88% |
| SPY240703P00482000 | 2024-06-26 12:12PM EDT | 482.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 956 | 46.09% |
| SPY240703P00483000 | 2024-06-27 9:32AM EDT | 483.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 170 | 45.31% |
| SPY240703P00485000 | 2024-07-01 12:01PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 1 | 43.75% |
| SPY240703P00486000 | 2024-06-26 10:37AM EDT | 486.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 43.75% |
| SPY240703P00489000 | 2024-06-28 3:58PM EDT | 489.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 41.41% |
| SPY240703P00490000 | 2024-06-25 9:39AM EDT | 490.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 40.63% |
| SPY240703P00491000 | 2024-06-27 9:36AM EDT | 491.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 154 | 39.84% |
| SPY240703P00492000 | 2024-06-27 9:55AM EDT | 492.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 21 | 39.06% |
| SPY240703P00493000 | 2024-07-01 11:08AM EDT | 493.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 6 | 38.28% |
| SPY240703P00496000 | 2024-07-01 12:36PM EDT | 496.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,643 | 1 | 36.33% |
| SPY240703P00499000 | 2024-07-01 12:43PM EDT | 499.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 468 | 1 | 34.38% |
| SPY240703P00500000 | 2024-07-01 3:56PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 249 | 9 | 33.59% |
| SPY240703P00505000 | 2024-07-01 4:13PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 581 | 444 | 30.08% |
| SPY240703P00510000 | 2024-07-01 4:13PM EDT | 510.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 544 | 763 | 28.52% |
| SPY240703P00515000 | 2024-07-01 2:22PM EDT | 515.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 483 | 25 | 24.61% |
| SPY240703P00520000 | 2024-07-01 12:37PM EDT | 520.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,352 | 151 | 20.90% |
| SPY240703P00525000 | 2024-07-01 3:35PM EDT | 525.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,607 | 1,007 | 17.19% |
| SPY240703P00526000 | 2024-07-01 3:35PM EDT | 526.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 133 | 912 | 16.41% |
| SPY240703P00527000 | 2024-07-01 3:39PM EDT | 527.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 156 | 5,499 | 15.63% |
| SPY240703P00528000 | 2024-07-01 3:50PM EDT | 528.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,040 | 1,056 | 14.84% |
| SPY240703P00529000 | 2024-07-01 3:44PM EDT | 529.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 3,143 | 1,764 | 14.06% |
| SPY240703P00530000 | 2024-07-01 4:13PM EDT | 530.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 914 | 560 | 14.06% |
| SPY240703P00531000 | 2024-07-01 4:13PM EDT | 531.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 101 | 1,240 | 13.28% |
| SPY240703P00532000 | 2024-07-01 4:14PM EDT | 532.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 405 | 1,489 | 12.40% |
| SPY240703P00533000 | 2024-07-01 4:00PM EDT | 533.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 467 | 618 | 11.62% |
| SPY240703P00534000 | 2024-07-01 4:14PM EDT | 534.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 1,276 | 7,439 | 11.23% |
| SPY240703P00535000 | 2024-07-01 3:59PM EDT | 535.00 | 0.03 | 0.04 | 0.05 | -0.13 | -81.25% | 3,416 | 1,954 | 10.79% |
| SPY240703P00536000 | 2024-07-01 4:14PM EDT | 536.00 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 3,230 | 1,022 | 10.21% |
| SPY240703P00537000 | 2024-07-01 4:08PM EDT | 537.00 | 0.06 | 0.06 | 0.07 | -0.22 | -78.57% | 5,145 | 4,359 | 9.52% |
| SPY240703P00538000 | 2024-07-01 4:14PM EDT | 538.00 | 0.10 | 0.09 | 0.10 | -0.25 | -71.43% | 8,152 | 2,147 | 9.23% |
| SPY240703P00539000 | 2024-07-01 4:14PM EDT | 539.00 | 0.14 | 0.13 | 0.14 | -0.32 | -69.57% | 8,735 | 1,319 | 8.84% |
| SPY240703P00540000 | 2024-07-01 4:14PM EDT | 540.00 | 0.20 | 0.19 | 0.20 | -0.39 | -66.10% | 22,578 | 3,056 | 8.50% |
| SPY240703P00541000 | 2024-07-01 4:13PM EDT | 541.00 | 0.28 | 0.29 | 0.30 | -0.46 | -62.16% | 10,320 | 1,759 | 8.28% |
| SPY240703P00542000 | 2024-07-01 4:14PM EDT | 542.00 | 0.42 | 0.42 | 0.43 | -0.55 | -56.70% | 18,404 | 4,703 | 7.96% |
| SPY240703P00543000 | 2024-07-01 4:14PM EDT | 543.00 | 0.63 | 0.62 | 0.64 | -0.63 | -50.00% | 18,204 | 3,502 | 7.80% |
| SPY240703P00544000 | 2024-07-01 4:14PM EDT | 544.00 | 0.89 | 0.90 | 0.91 | -0.72 | -44.72% | 30,679 | 2,654 | 7.54% |
| SPY240703P00545000 | 2024-07-01 4:14PM EDT | 545.00 | 1.28 | 1.26 | 1.28 | -0.68 | -34.69% | 22,656 | 3,468 | 7.33% |
| SPY240703P00546000 | 2024-07-01 4:14PM EDT | 546.00 | 1.75 | 1.74 | 1.78 | -0.76 | -30.28% | 4,718 | 1,888 | 7.23% |
| SPY240703P00547000 | 2024-07-01 4:14PM EDT | 547.00 | 2.40 | 2.31 | 2.41 | -0.61 | -20.27% | 1,666 | 1,842 | 7.24% |
| SPY240703P00548000 | 2024-07-01 4:12PM EDT | 548.00 | 2.95 | 3.02 | 3.15 | -0.74 | -20.05% | 589 | 962 | 7.33% |
| SPY240703P00549000 | 2024-07-01 4:14PM EDT | 549.00 | 3.93 | 3.82 | 3.99 | -0.82 | -17.26% | 569 | 1,568 | 7.59% |
| SPY240703P00550000 | 2024-07-01 3:59PM EDT | 550.00 | 4.60 | 4.78 | 4.94 | -0.55 | -10.68% | 315 | 787 | 8.44% |
| SPY240703P00551000 | 2024-07-01 3:36PM EDT | 551.00 | 6.24 | 5.68 | 5.96 | -0.16 | -2.50% | 212 | 417 | 9.85% |
| SPY240703P00552000 | 2024-07-01 3:42PM EDT | 552.00 | 7.28 | 6.68 | 6.96 | +0.02 | +0.28% | 111 | 110 | 11.04% |
| SPY240703P00553000 | 2024-07-01 1:26PM EDT | 553.00 | 8.03 | 7.68 | 7.96 | +1.71 | +27.06% | 3 | 4 | 12.21% |
| SPY240703P00554000 | 2024-07-01 11:51AM EDT | 554.00 | 9.96 | 8.68 | 8.96 | +0.74 | +8.03% | 3 | 4 | 13.33% |
| SPY240703P00555000 | 2024-06-28 3:14PM EDT | 555.00 | 10.29 | 9.68 | 9.96 | 0.00 | - | 124 | 0 | 14.45% |
| SPY240703P00556000 | 2024-06-28 3:26PM EDT | 556.00 | 10.40 | 10.68 | 10.96 | -0.73 | -6.56% | 1 | 1 | 15.53% |
| SPY240703P00557000 | 2024-06-28 11:19AM EDT | 557.00 | 9.32 | 11.68 | 11.96 | 0.00 | - | 4 | 1 | 16.60% |
| SPY240703P00558000 | 2024-06-24 3:50PM EDT | 558.00 | 14.50 | 12.68 | 12.96 | 0.00 | - | - | 0 | 17.65% |
| SPY240703P00560000 | 2024-06-24 2:11PM EDT | 560.00 | 16.23 | 14.68 | 14.96 | 0.00 | - | - | 0 | 19.73% |
| SPY240703P00565000 | 2024-06-27 9:34AM EDT | 565.00 | 19.19 | 19.68 | 19.96 | 0.00 | - | - | 0 | 24.68% |
