La bourse est fermée
CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 375,87 +67,87 (+0,17 %) EUR/USD
1,0844 +0,0029 (+0,27 %) Gold future
2 399,80 +30,40 (+1,28 %) Bitcoin EUR
52 430,35 +1 311,11 (+2,56 %)
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’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240709C00500000 | 2024-07-05 11:14AM EDT | 500.00 | 53.22 | 54.22 | 54.87 | +2.21 | +4.33% | 3 | 3 | 49.46% |
| SPY240709C00530000 | 2024-07-05 3:46PM EDT | 530.00 | 25.08 | 24.25 | 24.90 | +3.58 | +16.65% | 19 | 11 | 25.44% |
| SPY240709C00531000 | 2024-06-28 12:42PM EDT | 531.00 | 16.17 | 23.25 | 23.90 | 0.00 | - | 1 | 1 | 24.56% |
| SPY240709C00532000 | 2024-07-01 10:00AM EDT | 532.00 | 14.12 | 22.26 | 22.90 | 0.00 | - | 1 | 2 | 23.71% |
| SPY240709C00533000 | 2024-07-03 9:36AM EDT | 533.00 | 16.66 | 21.26 | 21.90 | 0.00 | - | 2 | 3 | 22.85% |
| SPY240709C00535000 | 2024-07-05 10:27AM EDT | 535.00 | 17.19 | 19.26 | 19.90 | +3.85 | +28.86% | 4 | 45 | 21.09% |
| SPY240709C00536000 | 2024-07-02 2:41PM EDT | 536.00 | 12.31 | 18.26 | 18.90 | 0.00 | - | 40 | 24 | 20.22% |
| SPY240709C00537000 | 2024-07-05 10:49AM EDT | 537.00 | 16.00 | 17.26 | 17.90 | +4.34 | +37.22% | 2 | 102 | 19.34% |
| SPY240709C00538000 | 2024-07-05 12:22PM EDT | 538.00 | 15.82 | 16.32 | 16.86 | +3.30 | +26.36% | 29 | 36 | 17.82% |
| SPY240709C00539000 | 2024-07-05 1:05PM EDT | 539.00 | 14.78 | 15.27 | 15.86 | +2.40 | +19.39% | 13 | 108 | 16.94% |
| SPY240709C00540000 | 2024-07-05 3:38PM EDT | 540.00 | 14.80 | 14.33 | 14.86 | +2.70 | +22.31% | 6 | 304 | 16.07% |
| SPY240709C00541000 | 2024-07-05 3:31PM EDT | 541.00 | 13.56 | 13.28 | 13.86 | +3.92 | +40.66% | 18 | 180 | 15.19% |
| SPY240709C00542000 | 2024-07-05 1:59PM EDT | 542.00 | 12.48 | 12.34 | 12.87 | +2.84 | +29.46% | 1 | 182 | 14.45% |
| SPY240709C00543000 | 2024-07-05 2:16PM EDT | 543.00 | 11.52 | 11.35 | 11.87 | +2.25 | +24.27% | 20 | 542 | 13.53% |
| SPY240709C00544000 | 2024-07-05 3:53PM EDT | 544.00 | 11.04 | 10.37 | 10.88 | +2.96 | +36.63% | 20 | 706 | 12.75% |
| SPY240709C00545000 | 2024-07-05 3:46PM EDT | 545.00 | 9.94 | 9.31 | 9.93 | +2.95 | +42.20% | 179 | 1,460 | 12.38% |
| SPY240709C00546000 | 2024-07-05 3:51PM EDT | 546.00 | 9.12 | 8.40 | 8.88 | +2.90 | +46.62% | 204 | 1,028 | 10.87% |
| SPY240709C00547000 | 2024-07-05 4:10PM EDT | 547.00 | 7.57 | 7.43 | 7.88 | +2.23 | +41.76% | 245 | 1,124 | 9.90% |
| SPY240709C00548000 | 2024-07-05 4:14PM EDT | 548.00 | 6.70 | 6.64 | 6.91 | +2.09 | +45.34% | 510 | 1,394 | 9.21% |
| SPY240709C00549000 | 2024-07-05 4:06PM EDT | 549.00 | 5.66 | 5.71 | 5.83 | +1.96 | +52.97% | 452 | 1,156 | 7.42% |
| SPY240709C00550000 | 2024-07-05 4:09PM EDT | 550.00 | 4.80 | 4.80 | 4.91 | +1.65 | +52.38% | 2,532 | 2,280 | 7.13% |
| SPY240709C00551000 | 2024-07-05 4:14PM EDT | 551.00 | 3.97 | 3.93 | 4.03 | +1.51 | +61.38% | 7,812 | 2,293 | 6.89% |
| SPY240709C00552000 | 2024-07-05 4:08PM EDT | 552.00 | 3.16 | 3.09 | 3.28 | +1.23 | +63.73% | 7,905 | 1,411 | 7.06% |
| SPY240709C00553000 | 2024-07-05 4:14PM EDT | 553.00 | 2.36 | 2.38 | 2.42 | +0.89 | +60.54% | 10,447 | 981 | 6.29% |
| SPY240709C00554000 | 2024-07-05 4:14PM EDT | 554.00 | 1.74 | 1.72 | 1.76 | +0.70 | +67.31% | 12,810 | 874 | 6.12% |
| SPY240709C00555000 | 2024-07-05 4:14PM EDT | 555.00 | 1.19 | 1.19 | 1.20 | +0.46 | +63.01% | 14,582 | 1,278 | 5.92% |
| SPY240709C00556000 | 2024-07-05 4:14PM EDT | 556.00 | 0.76 | 0.76 | 0.78 | +0.23 | +43.40% | 9,570 | 1,124 | 5.84% |
| SPY240709C00557000 | 2024-07-05 4:14PM EDT | 557.00 | 0.47 | 0.45 | 0.47 | +0.14 | +42.42% | 7,360 | 1,039 | 5.73% |
| SPY240709C00558000 | 2024-07-05 4:14PM EDT | 558.00 | 0.27 | 0.26 | 0.27 | +0.07 | +35.00% | 5,209 | 1,445 | 5.70% |
| SPY240709C00559000 | 2024-07-05 4:14PM EDT | 559.00 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 3,276 | 1,637 | 5.73% |
| SPY240709C00560000 | 2024-07-05 4:14PM EDT | 560.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 21,104 | 1,536 | 5.91% |
| SPY240709C00561000 | 2024-07-05 4:01PM EDT | 561.00 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 796 | 526 | 6.06% |
| SPY240709C00562000 | 2024-07-05 4:05PM EDT | 562.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 277 | 281 | 6.25% |
| SPY240709C00563000 | 2024-07-05 3:52PM EDT | 563.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 217 | 755 | 6.54% |
| SPY240709C00564000 | 2024-07-05 3:59PM EDT | 564.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 582 | 402 | 7.23% |
| SPY240709C00565000 | 2024-07-05 3:53PM EDT | 565.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,114 | 280 | 7.91% |
| SPY240709C00570000 | 2024-07-05 3:23PM EDT | 570.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 81 | 433 | 10.16% |
| SPY240709C00580000 | 2024-07-05 10:11AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 141 | 15.82% |
| SPY240709C00635000 | 2024-06-28 3:50PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 42.97% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240709P00500000 | 2024-07-05 3:30PM EDT | 500.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 108 | 589 | 36.33% |
| SPY240709P00510000 | 2024-07-05 3:26PM EDT | 510.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 9 | 328 | 31.45% |
| SPY240709P00520000 | 2024-07-05 2:59PM EDT | 520.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10 | 431 | 24.81% |
| SPY240709P00525000 | 2024-07-05 2:59PM EDT | 525.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 157 | 194 | 21.49% |
| SPY240709P00526000 | 2024-07-05 11:57AM EDT | 526.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 189 | 20.90% |
| SPY240709P00527000 | 2024-07-05 3:50PM EDT | 527.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 786 | 1,055 | 20.31% |
| SPY240709P00528000 | 2024-07-05 3:49PM EDT | 528.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 717 | 739 | 19.53% |
| SPY240709P00529000 | 2024-07-05 3:26PM EDT | 529.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3,503 | 4,349 | 18.95% |
| SPY240709P00530000 | 2024-07-05 4:08PM EDT | 530.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 773 | 2,514 | 18.26% |
| SPY240709P00531000 | 2024-07-05 10:09AM EDT | 531.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 38 | 478 | 18.26% |
| SPY240709P00532000 | 2024-07-05 3:56PM EDT | 532.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 41 | 599 | 17.58% |
| SPY240709P00533000 | 2024-07-05 12:11PM EDT | 533.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 126 | 663 | 16.90% |
| SPY240709P00534000 | 2024-07-05 3:59PM EDT | 534.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 725 | 3,766 | 16.21% |
| SPY240709P00535000 | 2024-07-05 4:05PM EDT | 535.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 5,618 | 5,506 | 15.43% |
| SPY240709P00536000 | 2024-07-05 4:04PM EDT | 536.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 743 | 957 | 14.75% |
| SPY240709P00537000 | 2024-07-05 3:56PM EDT | 537.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 372 | 1,646 | 14.06% |
| SPY240709P00538000 | 2024-07-05 4:04PM EDT | 538.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 1,097 | 2,233 | 13.77% |
| SPY240709P00539000 | 2024-07-05 4:05PM EDT | 539.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 1,414 | 1,629 | 13.09% |
| SPY240709P00540000 | 2024-07-05 4:14PM EDT | 540.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 2,373 | 5,703 | 12.35% |
| SPY240709P00541000 | 2024-07-05 4:04PM EDT | 541.00 | 0.05 | 0.05 | 0.06 | -0.13 | -72.22% | 2,525 | 1,018 | 11.96% |
| SPY240709P00542000 | 2024-07-05 4:04PM EDT | 542.00 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 1,303 | 1,518 | 11.23% |
| SPY240709P00543000 | 2024-07-05 4:14PM EDT | 543.00 | 0.06 | 0.06 | 0.07 | -0.21 | -77.78% | 1,006 | 1,566 | 10.74% |
| SPY240709P00544000 | 2024-07-05 4:13PM EDT | 544.00 | 0.07 | 0.07 | 0.08 | -0.25 | -78.12% | 1,515 | 1,975 | 10.18% |
| SPY240709P00545000 | 2024-07-05 4:14PM EDT | 545.00 | 0.09 | 0.08 | 0.09 | -0.32 | -78.05% | 4,130 | 1,776 | 9.57% |
| SPY240709P00546000 | 2024-07-05 4:14PM EDT | 546.00 | 0.11 | 0.10 | 0.12 | -0.44 | -80.00% | 2,479 | 1,220 | 9.28% |
| SPY240709P00547000 | 2024-07-05 4:14PM EDT | 547.00 | 0.14 | 0.13 | 0.15 | -0.53 | -79.10% | 2,984 | 1,675 | 8.84% |
| SPY240709P00548000 | 2024-07-05 4:14PM EDT | 548.00 | 0.17 | 0.17 | 0.19 | -0.71 | -80.68% | 3,960 | 1,416 | 8.40% |
| SPY240709P00549000 | 2024-07-05 4:14PM EDT | 549.00 | 0.24 | 0.23 | 0.25 | -0.85 | -77.98% | 6,662 | 2,368 | 8.01% |
| SPY240709P00550000 | 2024-07-05 4:14PM EDT | 550.00 | 0.33 | 0.32 | 0.33 | -1.10 | -76.92% | 18,116 | 2,122 | 7.61% |
| SPY240709P00551000 | 2024-07-05 4:14PM EDT | 551.00 | 0.44 | 0.44 | 0.45 | -1.37 | -75.69% | 10,812 | 1,253 | 7.26% |
| SPY240709P00552000 | 2024-07-05 4:14PM EDT | 552.00 | 0.61 | 0.61 | 0.63 | -1.61 | -72.52% | 12,357 | 658 | 7.01% |
| SPY240709P00553000 | 2024-07-05 4:14PM EDT | 553.00 | 0.86 | 0.86 | 0.88 | -1.91 | -68.95% | 10,545 | 190 | 6.76% |
| SPY240709P00554000 | 2024-07-05 4:14PM EDT | 554.00 | 1.22 | 1.19 | 1.23 | -2.18 | -64.12% | 7,891 | 247 | 6.60% |
| SPY240709P00555000 | 2024-07-05 4:14PM EDT | 555.00 | 1.69 | 1.65 | 1.69 | -2.21 | -56.67% | 7,488 | 206 | 6.49% |
| SPY240709P00557000 | 2024-07-05 4:02PM EDT | 557.00 | 3.02 | 2.76 | 3.03 | -2.62 | -46.45% | 131 | 32 | 6.80% |
| SPY240709P00558000 | 2024-07-05 4:12PM EDT | 558.00 | 3.79 | 3.70 | 3.82 | -2.85 | -42.92% | 114 | 6 | 6.95% |
| SPY240709P00615000 | 2024-06-27 3:50PM EDT | 615.00 | 69.19 | 60.28 | 60.91 | 0.00 | - | - | 0 | 56.25% |
