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
52 407,53 +1 433,15 (+2,81 %)
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’achatpour17 avril 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250417C00420000 | 2024-06-26 1:17PM EDT | 420.00 | 143.82 | 149.86 | 152.83 | 0.00 | - | - | 0 | 37.75% |
| SPY250417C00465000 | 2024-06-28 10:01AM EDT | 465.00 | 106.00 | 109.09 | 111.88 | 0.00 | - | 2 | 1 | 31.28% |
| SPY250417C00480000 | 2024-06-27 1:17PM EDT | 480.00 | 90.98 | 96.03 | 98.66 | 0.00 | - | - | 1 | 29.25% |
| SPY250417C00490000 | 2024-06-27 1:17PM EDT | 490.00 | 82.44 | 87.50 | 90.02 | 0.00 | - | - | 3 | 27.93% |
| SPY250417C00500000 | 2024-07-05 9:59AM EDT | 500.00 | 78.42 | 79.14 | 81.53 | +4.45 | +6.02% | 2 | 6 | 26.64% |
| SPY250417C00515000 | 2024-06-27 1:26PM EDT | 515.00 | 62.61 | 66.97 | 69.17 | 0.00 | - | - | 1 | 24.77% |
| SPY250417C00520000 | 2024-07-05 1:10PM EDT | 520.00 | 63.30 | 63.02 | 65.16 | +2.24 | +3.67% | 1 | 2 | 24.16% |
| SPY250417C00525000 | 2024-06-27 9:47AM EDT | 525.00 | 55.80 | 59.13 | 61.21 | 0.00 | - | - | 6 | 23.56% |
| SPY250417C00530000 | 2024-07-05 3:06PM EDT | 530.00 | 56.34 | 55.31 | 57.32 | +5.36 | +10.51% | 2 | 1 | 22.96% |
| SPY250417C00535000 | 2024-07-05 2:57PM EDT | 535.00 | 52.47 | 51.57 | 53.51 | +5.09 | +10.74% | 3 | 223 | 22.37% |
| SPY250417C00540000 | 2024-06-28 3:19PM EDT | 540.00 | 42.84 | 47.91 | 49.74 | 0.00 | - | 1 | 3 | 21.76% |
| SPY250417C00545000 | 2024-07-05 12:39PM EDT | 545.00 | 44.20 | 44.34 | 46.13 | +5.04 | +12.87% | 1 | 9 | 21.20% |
| SPY250417C00550000 | 2024-06-27 9:49AM EDT | 550.00 | 38.09 | 40.85 | 42.58 | +0.58 | +1.55% | 1 | 4 | 20.64% |
| SPY250417C00555000 | 2024-07-05 1:11PM EDT | 555.00 | 37.64 | 37.47 | 39.10 | +3.14 | +9.10% | 3 | 1 | 20.06% |
| SPY250417C00560000 | 2024-07-05 12:55PM EDT | 560.00 | 34.25 | 34.21 | 35.76 | +4.82 | +16.38% | 19 | 2 | 19.52% |
| SPY250417C00565000 | 2024-06-27 1:42PM EDT | 565.00 | 27.84 | 31.07 | 32.55 | 0.00 | - | - | 3 | 18.98% |
| SPY250417C00570000 | 2024-06-28 10:02AM EDT | 570.00 | 26.39 | 28.06 | 29.47 | 0.00 | - | 2 | 1 | 18.46% |
| SPY250417C00575000 | 2024-06-26 2:39PM EDT | 575.00 | 21.82 | 25.77 | 25.97 | 0.00 | - | - | 0 | 17.67% |
| SPY250417C00580000 | 2024-07-05 2:41PM EDT | 580.00 | 22.96 | 23.04 | 23.23 | +4.36 | +23.44% | 4 | 2 | 17.20% |
| SPY250417C00585000 | 2024-07-02 4:00PM EDT | 585.00 | 17.60 | 20.47 | 20.65 | 0.00 | - | 2 | 113 | 16.75% |
| SPY250417C00590000 | 2024-07-05 2:41PM EDT | 590.00 | 18.02 | 18.07 | 18.25 | +3.76 | +26.37% | 79 | 138 | 16.32% |
| SPY250417C00595000 | 2024-06-27 1:06PM EDT | 595.00 | 13.03 | 15.86 | 16.03 | 0.00 | - | - | 57 | 15.91% |
| SPY250417C00600000 | 2024-06-28 3:19PM EDT | 600.00 | 13.49 | 13.83 | 14.01 | +2.65 | +24.45% | 1 | 2 | 15.54% |
| SPY250417C00605000 | 2024-06-26 2:30PM EDT | 605.00 | 9.89 | 11.99 | 12.39 | 0.00 | - | - | 1 | 15.32% |
| SPY250417C00610000 | 2024-07-05 11:59AM EDT | 610.00 | 10.16 | 10.33 | 10.72 | +1.67 | +19.67% | 1 | 1 | 15.00% |
| SPY250417C00620000 | 2024-07-05 2:04PM EDT | 620.00 | 7.60 | 7.56 | 7.74 | +0.85 | +12.59% | 2 | 3 | 14.31% |
| SPY250417C00635000 | 2024-06-26 2:20PM EDT | 635.00 | 3.75 | 4.56 | 4.69 | 0.00 | - | - | 1 | 13.61% |
| SPY250417C00640000 | 2024-06-26 2:27PM EDT | 640.00 | 3.17 | 3.81 | 3.93 | 0.00 | - | - | 3 | 13.42% |
| SPY250417C00645000 | 2024-06-28 12:40PM EDT | 645.00 | 2.20 | 3.18 | 3.29 | 0.00 | - | 10 | 8 | 13.25% |
| SPY250417C00650000 | 2024-07-05 9:34AM EDT | 650.00 | 2.34 | 2.65 | 2.74 | +0.31 | +15.27% | 5 | 7 | 13.10% |
| SPY250417C00655000 | 2024-07-05 3:02PM EDT | 655.00 | 2.24 | 2.19 | 2.28 | +0.27 | +13.71% | 8 | 18 | 12.97% |
| SPY250417C00660000 | 2024-07-05 11:52AM EDT | 660.00 | 1.79 | 1.81 | 1.89 | +0.03 | +1.70% | 5 | 5 | 12.85% |
| SPY250417C00665000 | 2024-07-05 3:04PM EDT | 665.00 | 1.52 | 1.50 | 1.84 | +0.24 | +18.75% | 30 | 8 | 13.20% |
| SPY250417C00675000 | 2024-07-03 9:38AM EDT | 675.00 | 0.97 | 1.03 | 1.10 | +0.09 | +10.23% | 2 | 11 | 12.65% |
| SPY250417C00680000 | 2024-07-05 9:32AM EDT | 680.00 | 0.88 | 0.86 | 0.92 | +0.53 | +151.43% | 2 | 1 | 12.62% |
| SPY250417C00685000 | 2024-07-05 9:46AM EDT | 685.00 | 0.69 | 0.72 | 0.78 | +0.03 | +4.55% | 2 | 8 | 12.61% |
| SPY250417C00690000 | 2024-06-27 1:03PM EDT | 690.00 | 1.00 | 0.61 | 0.67 | 0.00 | - | - | 0 | 12.64% |
| SPY250417C00720000 | 2024-06-26 1:37PM EDT | 720.00 | 0.29 | 0.02 | 0.51 | 0.00 | - | - | 1 | 14.05% |
| SPY250417C00725000 | 2024-06-27 3:57PM EDT | 725.00 | 0.19 | 0.00 | 0.49 | 0.00 | - | - | 3 | 14.27% |
Options de ventepour17 avril 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250417P00280000 | 2024-07-05 12:01PM EDT | 280.00 | 0.76 | 0.55 | 1.02 | -0.05 | -6.17% | 25 | 1 | 38.00% |
| SPY250417P00350000 | 2024-07-03 10:31AM EDT | 350.00 | 1.62 | 1.33 | 1.62 | 0.00 | - | 1 | 6 | 28.97% |
| SPY250417P00375000 | 2024-07-05 2:29PM EDT | 375.00 | 2.04 | 1.81 | 2.06 | -0.25 | -10.92% | 2 | 6 | 26.40% |
| SPY250417P00390000 | 2024-06-26 9:42AM EDT | 390.00 | 2.87 | 2.12 | 2.40 | 0.00 | - | - | 2 | 24.94% |
| SPY250417P00400000 | 2024-07-05 3:19PM EDT | 400.00 | 2.65 | 2.60 | 2.67 | -0.05 | -1.85% | 6 | 13 | 24.00% |
| SPY250417P00420000 | 2024-07-05 12:13PM EDT | 420.00 | 3.27 | 3.25 | 3.33 | -0.72 | -18.05% | 1 | 9 | 22.17% |
| SPY250417P00430000 | 2024-07-02 12:25PM EDT | 430.00 | 3.85 | 3.65 | 3.73 | 0.00 | - | 6 | 9 | 21.27% |
| SPY250417P00440000 | 2024-07-02 10:50AM EDT | 440.00 | 4.54 | 4.10 | 4.21 | 0.00 | - | 5 | 15 | 20.41% |
| SPY250417P00450000 | 2024-07-03 12:56PM EDT | 450.00 | 4.77 | 4.67 | 4.78 | 0.00 | - | 2 | 4 | 19.58% |
| SPY250417P00455000 | 2024-06-28 1:20PM EDT | 455.00 | 5.60 | 4.71 | 5.09 | 0.00 | - | 1 | 3 | 19.16% |
| SPY250417P00460000 | 2024-07-02 1:14PM EDT | 460.00 | 5.66 | 5.05 | 5.44 | 0.00 | - | 2 | 14 | 18.76% |
| SPY250417P00470000 | 2024-07-05 2:59PM EDT | 470.00 | 6.14 | 6.09 | 6.22 | -0.76 | -11.01% | 2 | 3 | 17.95% |
| SPY250417P00475000 | 2024-06-28 12:09PM EDT | 475.00 | 7.36 | 6.52 | 6.65 | 0.00 | - | 3 | 3 | 17.55% |
| SPY250417P00480000 | 2024-06-27 1:23PM EDT | 480.00 | 8.15 | 6.69 | 7.11 | 0.00 | - | - | 2 | 17.14% |
| SPY250417P00485000 | 2024-07-03 11:21AM EDT | 485.00 | 7.85 | 7.49 | 7.63 | 0.00 | - | 4 | 79 | 16.75% |
| SPY250417P00490000 | 2024-07-03 9:52AM EDT | 490.00 | 8.01 | 8.03 | 8.18 | 0.00 | - | 1 | 2 | 16.35% |
| SPY250417P00500000 | 2024-07-05 1:48PM EDT | 500.00 | 9.33 | 8.96 | 9.60 | -0.52 | -5.28% | 1 | 117 | 15.67% |
| SPY250417P00510000 | 2024-07-05 12:06PM EDT | 510.00 | 10.86 | 10.39 | 10.89 | -2.14 | -16.46% | 1 | 1 | 14.75% |
| SPY250417P00520000 | 2024-06-27 3:52PM EDT | 520.00 | 14.30 | 12.06 | 12.86 | 0.00 | - | - | 2 | 14.08% |
| SPY250417P00525000 | 2024-07-05 11:15AM EDT | 525.00 | 13.61 | 13.00 | 13.83 | -1.00 | -6.84% | 1 | 1 | 13.66% |
| SPY250417P00535000 | 2024-07-03 9:30AM EDT | 535.00 | 16.52 | 15.13 | 15.69 | 0.00 | - | 1 | 3 | 12.62% |
| SPY250417P00540000 | 2024-07-03 9:34AM EDT | 540.00 | 17.49 | 16.34 | 16.93 | -0.41 | -2.29% | 5 | 7 | 12.19% |
| SPY250417P00545000 | 2024-07-03 11:29AM EDT | 545.00 | 18.70 | 17.65 | 18.27 | -0.52 | -2.71% | 1 | 7 | 11.74% |
| SPY250417P00550000 | 2024-07-05 3:21PM EDT | 550.00 | 19.50 | 19.09 | 19.73 | -0.86 | -4.22% | 6 | 13 | 11.28% |
| SPY250417P00555000 | 2024-06-25 11:20AM EDT | 555.00 | 25.21 | 20.65 | 21.33 | 0.00 | - | - | 9 | 10.81% |
| SPY250417P00560000 | 2024-07-05 2:53PM EDT | 560.00 | 22.96 | 22.37 | 23.08 | -1.64 | -6.67% | 3 | 3 | 10.32% |
| SPY250417P00565000 | 2024-06-27 11:08AM EDT | 565.00 | 28.70 | 24.27 | 25.01 | 0.00 | - | - | 0 | 9.83% |
| SPY250417P00575000 | 2024-07-05 1:40PM EDT | 575.00 | 30.02 | 28.63 | 30.05 | -5.21 | -14.79% | 1 | 1 | 9.08% |
| SPY250417P00580000 | 2024-07-05 2:41PM EDT | 580.00 | 32.15 | 31.18 | 32.73 | -4.65 | -12.64% | 4 | 0 | 8.58% |
| SPY250417P00585000 | 2024-07-03 12:16PM EDT | 585.00 | 37.05 | 34.01 | 35.71 | 0.00 | - | 20 | 13 | 8.08% |
