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
52 403,91 +1 005,05 (+1,96 %)
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 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240809C00480000 | 2024-06-28 12:33PM EDT | 480.00 | 70.46 | 77.05 | 77.73 | 0.00 | - | 2 | 1 | 37.59% |
| SPY240809C00490000 | 2024-07-01 10:07AM EDT | 490.00 | 58.62 | 67.18 | 67.85 | 0.00 | - | 1 | 2 | 33.94% |
| SPY240809C00515000 | 2024-07-05 12:48PM EDT | 515.00 | 41.95 | 42.71 | 43.37 | +4.62 | +12.38% | 1 | 387 | 24.99% |
| SPY240809C00520000 | 2024-07-05 11:12AM EDT | 520.00 | 36.77 | 37.91 | 38.56 | +6.78 | +22.61% | 5 | 81 | 23.26% |
| SPY240809C00525000 | 2024-07-02 3:32PM EDT | 525.00 | 27.96 | 33.16 | 33.80 | 0.00 | - | 386 | 387 | 21.55% |
| SPY240809C00530000 | 2024-07-05 3:50PM EDT | 530.00 | 29.29 | 28.49 | 29.12 | +7.95 | +37.25% | 2 | 11 | 19.90% |
| SPY240809C00531000 | 2024-07-05 1:25PM EDT | 531.00 | 27.42 | 27.57 | 28.20 | +4.35 | +18.86% | 1 | 12 | 19.58% |
| SPY240809C00532000 | 2024-07-05 3:09PM EDT | 532.00 | 26.93 | 26.66 | 27.28 | +7.65 | +39.68% | 4 | 1 | 19.26% |
| SPY240809C00533000 | 2024-06-27 2:10PM EDT | 533.00 | 19.66 | 25.75 | 26.36 | 0.00 | - | - | 2 | 18.93% |
| SPY240809C00535000 | 2024-07-05 12:44PM EDT | 535.00 | 23.20 | 23.95 | 24.55 | +6.06 | +35.36% | 62 | 32 | 18.30% |
| SPY240809C00537000 | 2024-07-05 1:25PM EDT | 537.00 | 21.95 | 22.16 | 22.77 | +4.03 | +22.49% | 1 | 7 | 17.69% |
| SPY240809C00538000 | 2024-06-28 2:08PM EDT | 538.00 | 15.96 | 21.29 | 21.88 | 0.00 | - | 2 | 3 | 17.38% |
| SPY240809C00539000 | 2024-07-05 11:28AM EDT | 539.00 | 19.37 | 20.42 | 21.01 | +2.00 | +11.51% | 3 | 3 | 17.08% |
| SPY240809C00540000 | 2024-07-05 3:55PM EDT | 540.00 | 20.25 | 19.56 | 20.14 | +2.79 | +15.98% | 123 | 22 | 16.78% |
| SPY240809C00541000 | 2024-07-05 2:33PM EDT | 541.00 | 18.59 | 18.71 | 19.28 | +3.27 | +21.34% | 1 | 19 | 16.49% |
| SPY240809C00542000 | 2024-07-05 3:58PM EDT | 542.00 | 18.45 | 17.87 | 18.44 | +2.35 | +14.60% | 1 | 9 | 16.21% |
| SPY240809C00542500 | 2024-07-05 2:06PM EDT | 542.50 | 17.41 | 17.45 | 18.02 | +4.57 | +35.59% | 3 | 8 | 16.07% |
| SPY240809C00543000 | 2024-07-05 2:06PM EDT | 543.00 | 16.97 | 17.04 | 17.60 | +1.81 | +11.94% | 13 | 37 | 15.92% |
| SPY240809C00544000 | 2024-07-05 10:51AM EDT | 544.00 | 15.07 | 16.22 | 16.77 | +0.76 | +5.31% | 10 | 52 | 15.63% |
| SPY240809C00545000 | 2024-07-05 1:12PM EDT | 545.00 | 15.92 | 15.41 | 15.96 | +2.60 | +19.52% | 19 | 115 | 15.37% |
| SPY240809C00546000 | 2024-07-05 3:58PM EDT | 546.00 | 15.10 | 14.62 | 15.16 | +2.45 | +19.37% | 35 | 286 | 15.10% |
| SPY240809C00547000 | 2024-07-05 3:47PM EDT | 547.00 | 14.26 | 13.85 | 14.37 | +2.37 | +19.93% | 12 | 320 | 14.83% |
| SPY240809C00547500 | 2024-07-05 11:08AM EDT | 547.50 | 12.40 | 13.46 | 13.98 | +0.51 | +4.29% | 12 | 139 | 14.70% |
| SPY240809C00548000 | 2024-07-05 3:56PM EDT | 548.00 | 13.65 | 13.08 | 13.60 | +2.28 | +20.05% | 25 | 385 | 14.57% |
| SPY240809C00549000 | 2024-07-05 3:58PM EDT | 549.00 | 12.81 | 12.34 | 12.84 | +2.21 | +20.85% | 12 | 208 | 14.32% |
| SPY240809C00550000 | 2024-07-05 4:08PM EDT | 550.00 | 11.81 | 11.60 | 12.10 | +1.86 | +18.69% | 223 | 398 | 14.07% |
| SPY240809C00551000 | 2024-07-05 3:16PM EDT | 551.00 | 11.45 | 10.94 | 11.31 | +2.16 | +23.25% | 169 | 144 | 13.73% |
| SPY240809C00552000 | 2024-07-05 3:46PM EDT | 552.00 | 10.59 | 10.36 | 10.43 | +1.82 | +20.75% | 189 | 38 | 13.23% |
| SPY240809C00552500 | 2024-07-05 3:52PM EDT | 552.50 | 10.35 | 9.91 | 10.08 | +1.99 | +23.80% | 348 | 117 | 13.11% |
| SPY240809C00553000 | 2024-07-05 3:52PM EDT | 553.00 | 10.00 | 9.57 | 9.92 | +2.08 | +26.26% | 446 | 35 | 13.26% |
| SPY240809C00554000 | 2024-07-05 3:59PM EDT | 554.00 | 9.17 | 9.01 | 9.10 | +2.08 | +29.34% | 169 | 89 | 12.81% |
| SPY240809C00555000 | 2024-07-05 4:04PM EDT | 555.00 | 8.38 | 8.38 | 8.47 | +1.53 | +22.34% | 614 | 447 | 12.62% |
| SPY240809C00556000 | 2024-07-05 3:56PM EDT | 556.00 | 8.12 | 7.77 | 7.86 | +1.90 | +30.55% | 130 | 58 | 12.42% |
| SPY240809C00557000 | 2024-07-05 4:12PM EDT | 557.00 | 7.20 | 7.18 | 7.25 | +1.27 | +21.42% | 227 | 520 | 12.20% |
| SPY240809C00557500 | 2024-07-05 3:44PM EDT | 557.50 | 7.04 | 6.92 | 6.97 | +1.49 | +26.85% | 56 | 92 | 12.11% |
| SPY240809C00558000 | 2024-07-05 4:02PM EDT | 558.00 | 6.61 | 6.62 | 6.69 | +1.57 | +31.15% | 97 | 299 | 12.02% |
| SPY240809C00559000 | 2024-07-05 4:02PM EDT | 559.00 | 6.09 | 6.11 | 6.16 | +1.54 | +33.85% | 38 | 490 | 11.85% |
| SPY240809C00560000 | 2024-07-05 4:02PM EDT | 560.00 | 5.54 | 5.58 | 5.65 | +1.11 | +25.06% | 464 | 607 | 11.69% |
| SPY240809C00561000 | 2024-07-05 4:04PM EDT | 561.00 | 5.09 | 5.12 | 5.17 | +1.06 | +26.30% | 191 | 643 | 11.53% |
| SPY240809C00562000 | 2024-07-05 4:04PM EDT | 562.00 | 4.65 | 4.67 | 4.71 | +1.02 | +28.10% | 252 | 531 | 11.37% |
| SPY240809C00565000 | 2024-07-05 3:52PM EDT | 565.00 | 3.64 | 3.47 | 3.51 | +1.00 | +37.88% | 568 | 915 | 10.98% |
| SPY240809C00570000 | 2024-07-05 3:59PM EDT | 570.00 | 2.02 | 1.96 | 2.02 | +0.63 | +45.32% | 255 | 346 | 10.44% |
| SPY240809C00575000 | 2024-07-05 4:12PM EDT | 575.00 | 1.06 | 1.04 | 1.08 | +0.31 | +41.33% | 187 | 590 | 10.07% |
| SPY240809C00580000 | 2024-07-05 4:10PM EDT | 580.00 | 0.53 | 0.54 | 0.56 | +0.14 | +35.90% | 387 | 138 | 9.90% |
| SPY240809C00585000 | 2024-07-05 3:40PM EDT | 585.00 | 0.29 | 0.27 | 0.29 | +0.09 | +45.00% | 379 | 412 | 9.89% |
| SPY240809C00590000 | 2024-07-05 3:38PM EDT | 590.00 | 0.17 | 0.15 | 0.17 | +0.05 | +41.67% | 49 | 121 | 10.18% |
| SPY240809C00595000 | 2024-07-05 2:25PM EDT | 595.00 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 55 | 185 | 10.62% |
| SPY240809C00600000 | 2024-07-05 3:38PM EDT | 600.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 87 | 89 | 11.18% |
| SPY240809C00605000 | 2024-07-05 12:22PM EDT | 605.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 96 | 45 | 11.77% |
| SPY240809C00610000 | 2024-07-03 1:11PM EDT | 610.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 115 | 74 | 12.75% |
| SPY240809C00615000 | 2024-07-05 3:31PM EDT | 615.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 2 | 18 | 13.38% |
| SPY240809C00620000 | 2024-07-05 1:44PM EDT | 620.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 8 | 1,512 | 14.31% |
Options de ventepour9 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240809P00450000 | 2024-07-05 3:31PM EDT | 450.00 | 0.17 | 0.17 | 0.19 | 0.00 | - | 4 | 625 | 29.88% |
| SPY240809P00455000 | 2024-07-05 3:33PM EDT | 455.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 1 | 123 | 28.66% |
| SPY240809P00460000 | 2024-07-05 12:15PM EDT | 460.00 | 0.19 | 0.20 | 0.21 | -0.02 | -9.52% | 30 | 68 | 27.47% |
| SPY240809P00465000 | 2024-07-05 3:27PM EDT | 465.00 | 0.21 | 0.21 | 0.23 | -0.02 | -8.70% | 23,486 | 26 | 26.42% |
| SPY240809P00470000 | 2024-07-05 3:35PM EDT | 470.00 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 30 | 293 | 25.32% |
| SPY240809P00475000 | 2024-07-05 9:44AM EDT | 475.00 | 0.26 | 0.26 | 0.28 | -0.01 | -3.70% | 5 | 230 | 24.32% |
| SPY240809P00480000 | 2024-07-05 3:30PM EDT | 480.00 | 0.29 | 0.28 | 0.30 | -0.01 | -3.33% | 16 | 89 | 23.15% |
| SPY240809P00485000 | 2024-07-05 3:55PM EDT | 485.00 | 0.31 | 0.31 | 0.33 | -0.02 | -6.06% | 35 | 148 | 22.05% |
| SPY240809P00490000 | 2024-07-05 3:24PM EDT | 490.00 | 0.34 | 0.35 | 0.37 | -0.03 | -8.11% | 674 | 487 | 21.01% |
| SPY240809P00495000 | 2024-07-05 2:43PM EDT | 495.00 | 0.41 | 0.40 | 0.42 | -0.03 | -6.82% | 8 | 460 | 19.98% |
| SPY240809P00500000 | 2024-07-05 4:01PM EDT | 500.00 | 0.46 | 0.45 | 0.47 | -0.04 | -8.00% | 281 | 214 | 18.89% |
| SPY240809P00505000 | 2024-07-05 3:46PM EDT | 505.00 | 0.50 | 0.52 | 0.55 | -0.11 | -18.03% | 98 | 199 | 17.92% |
| SPY240809P00510000 | 2024-07-05 3:42PM EDT | 510.00 | 0.60 | 0.61 | 0.65 | -0.11 | -15.49% | 45 | 500 | 16.94% |
| SPY240809P00515000 | 2024-07-05 3:24PM EDT | 515.00 | 0.72 | 0.74 | 0.77 | -0.13 | -15.29% | 311 | 676 | 15.94% |
| SPY240809P00520000 | 2024-07-05 3:55PM EDT | 520.00 | 0.86 | 0.90 | 0.94 | -0.19 | -18.10% | 156 | 472 | 15.01% |
| SPY240809P00525000 | 2024-07-05 4:13PM EDT | 525.00 | 1.14 | 1.12 | 1.17 | -0.20 | -14.93% | 428 | 527 | 14.09% |
| SPY240809P00526000 | 2024-07-05 1:11PM EDT | 526.00 | 1.18 | 1.18 | 1.21 | -0.25 | -17.48% | 16 | 109 | 13.87% |
| SPY240809P00527000 | 2024-07-05 4:03PM EDT | 527.00 | 1.24 | 1.24 | 1.27 | -0.22 | -15.07% | 246 | 42 | 13.69% |
| SPY240809P00528000 | 2024-07-05 4:14PM EDT | 528.00 | 1.31 | 1.30 | 1.33 | -0.26 | -16.56% | 73 | 85 | 13.51% |
| SPY240809P00529000 | 2024-07-05 2:28PM EDT | 529.00 | 1.39 | 1.36 | 1.41 | -0.21 | -13.13% | 211 | 342 | 13.37% |
| SPY240809P00530000 | 2024-07-05 3:56PM EDT | 530.00 | 1.38 | 1.43 | 1.48 | -0.32 | -18.82% | 320 | 627 | 13.18% |
| SPY240809P00531000 | 2024-07-05 4:14PM EDT | 531.00 | 1.52 | 1.51 | 1.54 | -0.24 | -13.64% | 109 | 72 | 12.96% |
| SPY240809P00532000 | 2024-07-05 4:05PM EDT | 532.00 | 1.59 | 1.59 | 1.62 | -0.43 | -21.29% | 231 | 458 | 12.79% |
| SPY240809P00532500 | 2024-07-05 3:28PM EDT | 532.50 | 1.59 | 1.63 | 1.68 | -0.47 | -22.82% | 201 | 273 | 12.75% |
| SPY240809P00533000 | 2024-07-05 3:30PM EDT | 533.00 | 1.66 | 1.67 | 1.72 | -0.43 | -20.57% | 73 | 56 | 12.65% |
| SPY240809P00534000 | 2024-07-05 4:12PM EDT | 534.00 | 1.76 | 1.76 | 1.80 | -0.36 | -16.98% | 90 | 149 | 12.45% |
| SPY240809P00535000 | 2024-07-05 4:14PM EDT | 535.00 | 1.89 | 1.86 | 1.91 | -0.33 | -14.86% | 114 | 177 | 12.30% |
| SPY240809P00536000 | 2024-07-05 4:00PM EDT | 536.00 | 1.97 | 1.96 | 2.00 | -0.38 | -16.17% | 105 | 57 | 12.09% |
| SPY240809P00537000 | 2024-07-05 3:55PM EDT | 537.00 | 1.98 | 2.07 | 2.13 | -0.50 | -20.16% | 146 | 272 | 11.95% |
| SPY240809P00537500 | 2024-07-05 3:28PM EDT | 537.50 | 2.09 | 2.13 | 2.17 | -0.47 | -18.36% | 137 | 32 | 11.83% |
| SPY240809P00538000 | 2024-07-05 4:00PM EDT | 538.00 | 2.18 | 2.19 | 2.23 | -0.77 | -26.10% | 50 | 56 | 11.74% |
| SPY240809P00539000 | 2024-07-05 3:54PM EDT | 539.00 | 2.23 | 2.32 | 2.36 | -0.53 | -19.20% | 47 | 154 | 11.57% |
| SPY240809P00540000 | 2024-07-05 4:12PM EDT | 540.00 | 2.49 | 2.45 | 2.50 | -0.50 | -16.72% | 173 | 254 | 11.40% |
| SPY240809P00541000 | 2024-07-05 3:08PM EDT | 541.00 | 2.54 | 2.60 | 2.66 | -0.59 | -18.85% | 280 | 473 | 11.26% |
| SPY240809P00542000 | 2024-07-05 3:55PM EDT | 542.00 | 2.65 | 2.75 | 2.80 | -0.63 | -19.21% | 532 | 555 | 11.05% |
| SPY240809P00542500 | 2024-07-05 3:02PM EDT | 542.50 | 2.82 | 2.84 | 2.90 | -0.65 | -18.73% | 68 | 82 | 10.99% |
| SPY240809P00543000 | 2024-07-05 4:00PM EDT | 543.00 | 2.90 | 2.92 | 2.97 | -0.63 | -17.85% | 80 | 113 | 10.88% |
| SPY240809P00544000 | 2024-07-05 3:45PM EDT | 544.00 | 2.97 | 3.10 | 3.15 | -0.94 | -24.04% | 59 | 285 | 10.71% |
| SPY240809P00545000 | 2024-07-05 4:01PM EDT | 545.00 | 3.29 | 3.28 | 3.35 | -0.71 | -17.75% | 250 | 460 | 10.55% |
| SPY240809P00546000 | 2024-07-05 3:30PM EDT | 546.00 | 3.51 | 3.50 | 3.55 | -0.94 | -21.12% | 22 | 271 | 10.36% |
| SPY240809P00547000 | 2024-07-05 4:05PM EDT | 547.00 | 3.77 | 3.71 | 3.78 | -0.77 | -16.96% | 183 | 261 | 10.20% |
| SPY240809P00547500 | 2024-07-05 3:50PM EDT | 547.50 | 3.68 | 3.84 | 3.89 | -1.13 | -23.49% | 44 | 224 | 10.11% |
| SPY240809P00548000 | 2024-07-05 4:00PM EDT | 548.00 | 3.99 | 3.95 | 4.03 | -0.81 | -16.88% | 121 | 150 | 10.05% |
| SPY240809P00549000 | 2024-07-05 4:11PM EDT | 549.00 | 4.29 | 4.20 | 4.27 | -0.89 | -17.18% | 42 | 1,112 | 9.86% |
| SPY240809P00550000 | 2024-07-05 4:02PM EDT | 550.00 | 4.53 | 4.47 | 4.55 | -0.93 | -17.03% | 628 | 261 | 9.70% |
| SPY240809P00551000 | 2024-07-05 4:00PM EDT | 551.00 | 4.77 | 4.77 | 4.84 | -1.04 | -17.90% | 102 | 118 | 9.52% |
| SPY240809P00552000 | 2024-07-05 3:46PM EDT | 552.00 | 5.00 | 5.12 | 5.16 | -1.25 | -20.00% | 296 | 259 | 9.36% |
| SPY240809P00552500 | 2024-07-05 3:03PM EDT | 552.50 | 5.25 | 5.25 | 5.33 | -1.40 | -21.05% | 38 | 18 | 9.28% |
| SPY240809P00554000 | 2024-07-05 4:09PM EDT | 554.00 | 5.84 | 5.77 | 5.86 | -3.03 | -34.16% | 287 | 7 | 9.02% |
| SPY240809P00555000 | 2024-07-05 3:59PM EDT | 555.00 | 6.10 | 6.16 | 6.25 | -2.23 | -26.77% | 225 | 511 | 8.86% |
| SPY240809P00556000 | 2024-07-05 4:01PM EDT | 556.00 | 6.60 | 6.57 | 6.67 | -3.60 | -35.29% | 235 | 3 | 8.70% |
