Marchés français ouverture 6 h 10 min
Dow Jones
39 308,00 -23,90 (-0,06 %) Nasdaq
18 188,30 +159,54 (+0,88 %) Nikkei 225
40 729,15 +148,39 (+0,37 %) EUR/USD
1,0793 +0,0006 (+0,05 %) HANG SENG
17 978,57 +209,47 (+1,18 %) Bitcoin EUR
55 945,55 -1 672,68 (-2,90 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240708C00400000 | 2024-06-27 3:58PM EDT | 400.00 | 146.52 | 151.38 | 151.79 | 0.00 | - | - | 2 | 110.16% |
| SPY240708C00450000 | 2024-07-01 1:24PM EDT | 450.00 | 95.19 | 101.43 | 101.80 | 0.00 | - | 1 | 2 | 75.10% |
| SPY240708C00470000 | 2024-07-01 3:16PM EDT | 470.00 | 75.45 | 81.45 | 81.81 | 0.00 | - | 1 | 2 | 61.52% |
| SPY240708C00481000 | 2024-06-28 12:02PM EDT | 481.00 | 67.45 | 70.46 | 70.82 | 0.00 | - | 6 | 0 | 54.10% |
| SPY240708C00505000 | 2024-06-27 10:14AM EDT | 505.00 | 42.60 | 46.47 | 46.79 | 0.00 | - | - | 0 | 40.97% |
| SPY240708C00510000 | 2024-06-27 2:54PM EDT | 510.00 | 36.30 | 41.49 | 41.84 | 0.00 | - | - | 2 | 38.09% |
| SPY240708C00520000 | 2024-07-02 10:51AM EDT | 520.00 | 26.26 | 31.49 | 31.85 | 0.00 | - | 2 | 15 | 30.35% |
| SPY240708C00529000 | 2024-06-26 10:44AM EDT | 529.00 | 16.63 | 22.50 | 22.85 | 0.00 | - | - | 10 | 23.07% |
| SPY240708C00530000 | 2024-07-03 12:34PM EDT | 530.00 | 21.10 | 21.50 | 21.85 | +6.90 | +48.59% | 1 | 34 | 22.24% |
| SPY240708C00532000 | 2024-06-25 4:13PM EDT | 532.00 | 14.52 | 19.52 | 19.68 | 0.00 | - | - | 0 | 18.21% |
| SPY240708C00533000 | 2024-07-03 12:51PM EDT | 533.00 | 18.40 | 18.50 | 18.65 | +6.40 | +53.33% | 1 | 0 | 16.94% |
| SPY240708C00534000 | 2024-07-01 1:44PM EDT | 534.00 | 12.00 | 17.52 | 17.68 | 0.00 | - | 3 | 0 | 16.68% |
| SPY240708C00535000 | 2024-07-03 12:48PM EDT | 535.00 | 16.22 | 16.56 | 16.69 | +2.02 | +14.23% | 10 | 33 | 16.04% |
| SPY240708C00536000 | 2024-07-03 10:13AM EDT | 536.00 | 14.14 | 15.51 | 15.69 | +1.95 | +16.00% | 1 | 33 | 15.26% |
| SPY240708C00537000 | 2024-07-03 10:13AM EDT | 537.00 | 13.05 | 14.53 | 14.87 | +1.36 | +11.63% | 1 | 0 | 16.53% |
| SPY240708C00538000 | 2024-07-02 3:34PM EDT | 538.00 | 10.75 | 13.53 | 13.88 | 0.00 | - | 17 | 56 | 15.75% |
| SPY240708C00539000 | 2024-07-03 1:08PM EDT | 539.00 | 12.77 | 12.66 | 12.79 | +3.38 | +36.00% | 53 | 558 | 13.98% |
| SPY240708C00540000 | 2024-07-03 12:58PM EDT | 540.00 | 12.04 | 11.56 | 11.90 | +2.87 | +31.30% | 101 | 0 | 14.14% |
| SPY240708C00541000 | 2024-07-03 12:19PM EDT | 541.00 | 10.40 | 10.59 | 10.71 | +2.44 | +30.65% | 29 | 251 | 11.43% |
| SPY240708C00542000 | 2024-07-03 1:14PM EDT | 542.00 | 9.83 | 9.62 | 9.93 | +2.28 | +30.20% | 76 | 724 | 12.54% |
| SPY240708C00543000 | 2024-07-03 12:58PM EDT | 543.00 | 8.88 | 8.63 | 8.76 | +2.46 | +38.32% | 112 | 666 | 10.18% |
| SPY240708C00544000 | 2024-07-03 1:08PM EDT | 544.00 | 7.89 | 7.85 | 7.96 | +2.30 | +41.14% | 101 | 0 | 10.82% |
| SPY240708C00545000 | 2024-07-03 1:14PM EDT | 545.00 | 6.94 | 6.76 | 7.07 | +2.19 | +46.11% | 369 | 1,828 | 10.51% |
| SPY240708C00546000 | 2024-07-03 1:12PM EDT | 546.00 | 6.03 | 5.84 | 6.04 | +1.96 | +48.16% | 722 | 0 | 9.27% |
| SPY240708C00547000 | 2024-07-03 1:10PM EDT | 547.00 | 5.15 | 5.15 | 5.20 | +1.81 | +54.19% | 1,041 | 2,866 | 9.04% |
| SPY240708C00548000 | 2024-07-03 1:14PM EDT | 548.00 | 4.28 | 4.09 | 4.33 | +1.58 | +58.52% | 5,590 | 3,121 | 8.47% |
| SPY240708C00549000 | 2024-07-03 1:14PM EDT | 549.00 | 3.45 | 3.31 | 3.56 | +1.30 | +60.47% | 5,132 | 0 | 8.19% |
| SPY240708C00550000 | 2024-07-03 1:14PM EDT | 550.00 | 2.75 | 2.69 | 2.76 | +1.15 | +71.88% | 15,298 | 3,962 | 7.56% |
| SPY240708C00551000 | 2024-07-03 1:14PM EDT | 551.00 | 2.10 | 2.06 | 2.11 | +0.94 | +81.03% | 9,366 | 0 | 7.26% |
| SPY240708C00552000 | 2024-07-03 1:14PM EDT | 552.00 | 1.56 | 1.51 | 1.56 | +0.72 | +85.71% | 8,703 | 2,696 | 7.06% |
| SPY240708C00553000 | 2024-07-03 1:14PM EDT | 553.00 | 1.08 | 1.05 | 1.10 | +0.51 | +89.47% | 27,550 | 3,243 | 6.84% |
| SPY240708C00554000 | 2024-07-03 1:14PM EDT | 554.00 | 0.75 | 0.70 | 0.73 | +0.39 | +108.33% | 8,527 | 2,005 | 6.62% |
| SPY240708C00555000 | 2024-07-03 1:14PM EDT | 555.00 | 0.46 | 0.44 | 0.46 | +0.24 | +109.09% | 20,522 | 0 | 6.45% |
| SPY240708C00556000 | 2024-07-03 1:14PM EDT | 556.00 | 0.28 | 0.26 | 0.28 | +0.15 | +115.38% | 3,714 | 0 | 6.35% |
| SPY240708C00557000 | 2024-07-03 1:14PM EDT | 557.00 | 0.16 | 0.15 | 0.17 | +0.09 | +128.57% | 2,194 | 0 | 6.35% |
| SPY240708C00558000 | 2024-07-03 1:13PM EDT | 558.00 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 1,325 | 1,023 | 6.37% |
| SPY240708C00559000 | 2024-07-03 1:14PM EDT | 559.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 729 | 0 | 6.45% |
| SPY240708C00560000 | 2024-07-03 1:14PM EDT | 560.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 2,219 | 2,620 | 6.93% |
| SPY240708C00561000 | 2024-07-03 1:09PM EDT | 561.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 110 | 0 | 7.03% |
| SPY240708C00562000 | 2024-07-03 1:06PM EDT | 562.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 640 | 834 | 7.23% |
| SPY240708C00563000 | 2024-07-03 12:58PM EDT | 563.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 82 | 180 | 7.81% |
| SPY240708C00564000 | 2024-07-03 12:02PM EDT | 564.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 333 | 101 | 8.40% |
| SPY240708C00565000 | 2024-07-03 12:12PM EDT | 565.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 427 | 280 | 8.89% |
| SPY240708C00570000 | 2024-07-03 10:11AM EDT | 570.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 287 | 458 | 11.72% |
| SPY240708C00575000 | 2024-07-02 2:04PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 110 | 13.28% |
| SPY240708C00580000 | 2024-07-03 12:56PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 0 | 15.63% |
| SPY240708C00585000 | 2024-07-01 10:51AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 18.16% |
| SPY240708C00590000 | 2024-06-25 2:31PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 20.70% |
| SPY240708C00595000 | 2024-06-25 12:42PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 22.66% |
| SPY240708C00600000 | 2024-06-28 3:28PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 25.00% |
| SPY240708C00605000 | 2024-06-27 12:49PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 27.34% |
| SPY240708C00615000 | 2024-07-03 12:58PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 31.64% |
| SPY240708C00620000 | 2024-07-03 12:57PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 0 | 33.59% |
Options de ventepour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240708P00390000 | 2024-07-02 2:48PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 87.50% |
| SPY240708P00400000 | 2024-06-26 11:07AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 81.25% |
| SPY240708P00440000 | 2024-06-27 2:14PM EDT | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 62.50% |
| SPY240708P00445000 | 2024-07-01 10:27AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 56.25% |
| SPY240708P00450000 | 2024-06-27 11:40AM EDT | 450.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 56.25% |
| SPY240708P00455000 | 2024-07-03 1:02PM EDT | 455.00 | 0.02 | 0.01 | 0.01 | +0.01 | +100.00% | 10 | 2 | 53.91% |
| SPY240708P00460000 | 2024-07-03 12:15PM EDT | 460.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 447 | 52.73% |
| SPY240708P00465000 | 2024-07-02 3:21PM EDT | 465.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 27 | 0 | 50.00% |
| SPY240708P00466000 | 2024-07-02 3:39PM EDT | 466.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 231 | 156 | 50.78% |
| SPY240708P00469000 | 2024-06-28 12:18PM EDT | 469.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 246 | 246 | 48.83% |
| SPY240708P00470000 | 2024-07-01 12:43PM EDT | 470.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 40 | 48.44% |
| SPY240708P00471000 | 2024-06-28 12:04PM EDT | 471.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 45 | 47.66% |
| SPY240708P00473000 | 2024-06-27 10:58AM EDT | 473.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 0 | 48.44% |
| SPY240708P00475000 | 2024-07-01 11:30AM EDT | 475.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 561 | 0 | 47.27% |
| SPY240708P00476000 | 2024-07-03 11:40AM EDT | 476.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 201 | 46.48% |
| SPY240708P00477000 | 2024-07-03 11:53AM EDT | 477.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 80 | 0 | 46.09% |
| SPY240708P00478000 | 2024-07-01 11:32AM EDT | 478.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 57 | 520 | 45.31% |
| SPY240708P00479000 | 2024-07-03 12:05PM EDT | 479.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 6 | 0 | 44.92% |
| SPY240708P00481000 | 2024-06-26 11:54AM EDT | 481.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 0 | 41.80% |
| SPY240708P00483000 | 2024-07-03 1:12PM EDT | 483.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 82 | 0 | 40.63% |
| SPY240708P00484000 | 2024-07-03 12:54PM EDT | 484.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 0 | 40.23% |
| SPY240708P00485000 | 2024-07-03 12:54PM EDT | 485.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 671 | 39.45% |
| SPY240708P00486000 | 2024-07-03 1:07PM EDT | 486.00 | 0.02 | 0.02 | 0.02 | 0.00 | - | 221 | 0 | 39.06% |
| SPY240708P00488000 | 2024-07-03 12:47PM EDT | 488.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 474 | 670 | 39.45% |
| SPY240708P00489000 | 2024-07-03 12:46PM EDT | 489.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 592 | 129 | 38.87% |
| SPY240708P00490000 | 2024-07-03 12:51PM EDT | 490.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 542 | 1,099 | 38.28% |
| SPY240708P00492000 | 2024-07-02 12:32PM EDT | 492.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 352 | 37.11% |
| SPY240708P00496000 | 2024-07-03 12:08PM EDT | 496.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 223 | 0 | 34.77% |
| SPY240708P00497000 | 2024-07-01 3:15PM EDT | 497.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 0 | 33.99% |
| SPY240708P00498000 | 2024-07-01 12:08PM EDT | 498.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 120 | 122 | 33.59% |
| SPY240708P00499000 | 2024-06-27 2:31PM EDT | 499.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | - | 0 | 32.81% |
| SPY240708P00500000 | 2024-07-03 12:50PM EDT | 500.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 17 | 0 | 32.42% |
| SPY240708P00505000 | 2024-07-03 10:39AM EDT | 505.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 240 | 0 | 30.27% |
| SPY240708P00510000 | 2024-07-03 12:25PM EDT | 510.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 37 | 1,072 | 26.37% |
| SPY240708P00515000 | 2024-07-03 1:11PM EDT | 515.00 | 0.02 | 0.03 | 0.03 | -0.01 | -33.33% | 16 | 8,158 | 23.44% |
| SPY240708P00520000 | 2024-07-03 12:12PM EDT | 520.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 6,941 | 21.19% |
| SPY240708P00525000 | 2024-07-03 12:31PM EDT | 525.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 8 | 715 | 18.16% |
| SPY240708P00526000 | 2024-07-03 11:44AM EDT | 526.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 141 | 0 | 17.58% |
| SPY240708P00527000 | 2024-07-03 12:28PM EDT | 527.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 87 | 0 | 16.90% |
| SPY240708P00528000 | 2024-07-03 12:34PM EDT | 528.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 19 | 389 | 16.31% |
| SPY240708P00529000 | 2024-07-03 1:04PM EDT | 529.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 108 | 0 | 16.11% |
| SPY240708P00530000 | 2024-07-03 1:13PM EDT | 530.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 751 | 2,204 | 15.53% |
| SPY240708P00531000 | 2024-07-03 12:58PM EDT | 531.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 89 | 717 | 14.84% |
| SPY240708P00532000 | 2024-07-03 12:38PM EDT | 532.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 450 | 935 | 14.26% |
| SPY240708P00533000 | 2024-07-03 12:59PM EDT | 533.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 516 | 1,818 | 13.97% |
| SPY240708P00534000 | 2024-07-03 1:07PM EDT | 534.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 367 | 0 | 13.62% |
| SPY240708P00535000 | 2024-07-03 1:08PM EDT | 535.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 4,038 | 0 | 12.65% |
| SPY240708P00536000 | 2024-07-03 12:58PM EDT | 536.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 433 | 0 | 12.26% |
| SPY240708P00537000 | 2024-07-03 1:00PM EDT | 537.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 394 | 2,044 | 11.57% |
| SPY240708P00538000 | 2024-07-03 1:05PM EDT | 538.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 1,172 | 0 | 10.89% |
| SPY240708P00539000 | 2024-07-03 1:07PM EDT | 539.00 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 1,290 | 2,195 | 10.67% |
| SPY240708P00540000 | 2024-07-03 1:12PM EDT | 540.00 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 6,662 | 5,580 | 9.96% |
| SPY240708P00541000 | 2024-07-03 1:10PM EDT | 541.00 | 0.12 | 0.10 | 0.12 | -0.16 | -57.14% | 719 | 2,092 | 9.74% |
| SPY240708P00542000 | 2024-07-03 1:11PM EDT | 542.00 | 0.14 | 0.13 | 0.14 | -0.20 | -58.82% | 1,489 | 2,453 | 9.28% |
| SPY240708P00543000 | 2024-07-03 1:08PM EDT | 543.00 | 0.17 | 0.16 | 0.17 | -0.26 | -60.47% | 3,202 | 2,061 | 8.86% |
| SPY240708P00544000 | 2024-07-03 1:14PM EDT | 544.00 | 0.22 | 0.20 | 0.22 | -0.36 | -62.07% | 2,206 | 1,801 | 8.57% |
| SPY240708P00545000 | 2024-07-03 1:14PM EDT | 545.00 | 0.28 | 0.27 | 0.28 | -0.46 | -62.16% | 4,590 | 0 | 8.20% |
| SPY240708P00546000 | 2024-07-03 1:14PM EDT | 546.00 | 0.36 | 0.34 | 0.37 | -0.59 | -62.11% | 3,455 | 0 | 7.94% |
| SPY240708P00547000 | 2024-07-03 1:14PM EDT | 547.00 | 0.48 | 0.45 | 0.47 | -0.77 | -61.60% | 5,781 | 0 | 7.54% |
| SPY240708P00548000 | 2024-07-03 1:14PM EDT | 548.00 | 0.62 | 0.60 | 0.64 | -0.94 | -60.26% | 6,245 | 0 | 7.35% |
| SPY240708P00549000 | 2024-07-03 1:14PM EDT | 549.00 | 0.83 | 0.81 | 0.85 | -1.13 | -57.65% | 7,164 | 0 | 7.09% |
| SPY240708P00550000 | 2024-07-03 1:14PM EDT | 550.00 | 1.11 | 1.09 | 1.13 | -1.42 | -56.13% | 13,946 | 600 | 6.86% |
| SPY240708P00551000 | 2024-07-03 1:14PM EDT | 551.00 | 1.46 | 1.44 | 1.49 | -1.60 | -52.29% | 3,161 | 0 | 6.65% |
| SPY240708P00552000 | 2024-07-03 1:14PM EDT | 552.00 | 1.91 | 1.89 | 1.95 | -1.72 | -47.38% | 1,917 | 0 | 6.47% |
| SPY240708P00553000 | 2024-07-03 1:07PM EDT | 553.00 | 2.49 | 2.38 | 2.56 | -2.04 | -45.03% | 469 | 131 | 6.51% |
| SPY240708P00554000 | 2024-07-03 1:09PM EDT | 554.00 | 3.08 | 2.97 | 3.25 | -2.78 | -47.44% | 909 | 40 | 6.53% |
| SPY240708P00555000 | 2024-07-03 1:14PM EDT | 555.00 | 3.92 | 3.73 | 4.01 | -3.97 | -50.32% | 49 | 0 | 6.51% |
| SPY240708P00558000 | 2024-07-03 12:56PM EDT | 558.00 | 6.39 | 6.48 | 6.85 | -6.78 | -51.48% | 53 | 1 | 8.44% |
| SPY240708P00560000 | 2024-07-03 12:54PM EDT | 560.00 | 8.68 | 8.48 | 8.84 | -3.57 | -29.14% | 27 | 0 | 10.11% |
| SPY240708P00615000 | 2024-06-26 3:26PM EDT | 615.00 | 70.44 | 63.48 | 63.85 | 0.00 | - | - | 0 | 47.66% |
