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
52 417,07 +987,54 (+1,92 %)
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’achatpour30 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250630C00450000 | 2024-07-05 1:16PM EDT | 450.00 | 128.00 | 126.70 | 130.67 | +8.31 | +6.94% | 10 | 5 | 33.15% |
| SPY250630C00470000 | 2024-07-05 2:01PM EDT | 470.00 | 111.35 | 109.47 | 113.15 | +6.81 | +6.51% | 23 | 154 | 30.63% |
| SPY250630C00485000 | 2024-07-05 3:21PM EDT | 485.00 | 98.46 | 96.89 | 100.35 | +5.44 | +5.85% | 3 | 2 | 28.83% |
| SPY250630C00490000 | 2024-07-02 1:35PM EDT | 490.00 | 88.22 | 92.77 | 96.15 | 0.00 | - | 8 | 7 | 28.24% |
| SPY250630C00494000 | 2024-06-24 4:12PM EDT | 494.00 | 83.14 | 89.50 | 92.82 | 0.00 | - | - | 1 | 27.77% |
| SPY250630C00500000 | 2024-07-03 12:58PM EDT | 500.00 | 84.16 | 84.65 | 87.88 | 0.00 | - | 9 | 10 | 27.09% |
| SPY250630C00501000 | 2024-06-25 12:45PM EDT | 501.00 | 77.99 | 83.85 | 87.06 | 0.00 | - | - | 5 | 26.97% |
| SPY250630C00510000 | 2024-07-03 11:38AM EDT | 510.00 | 74.89 | 76.72 | 79.79 | 0.00 | - | 2 | 47 | 25.96% |
| SPY250630C00515000 | 2024-06-25 9:43AM EDT | 515.00 | 67.54 | 72.83 | 75.81 | 0.00 | - | - | 0 | 25.40% |
| SPY250630C00520000 | 2024-07-05 9:32AM EDT | 520.00 | 68.09 | 68.99 | 71.89 | +1.08 | +1.61% | 88 | 5 | 24.85% |
| SPY250630C00525000 | 2024-07-05 11:27AM EDT | 525.00 | 65.24 | 65.20 | 68.02 | +5.80 | +9.76% | 3 | 1 | 24.30% |
| SPY250630C00528000 | 2024-06-27 10:04AM EDT | 528.00 | 59.42 | 62.96 | 65.73 | 0.00 | - | - | 1 | 23.97% |
| SPY250630C00529000 | 2024-06-26 3:26PM EDT | 529.00 | 57.63 | 62.22 | 64.97 | 0.00 | - | - | 1 | 23.87% |
| SPY250630C00530000 | 2024-07-01 10:26AM EDT | 530.00 | 55.89 | 61.48 | 64.22 | 0.00 | - | 2 | 2 | 23.76% |
| SPY250630C00531000 | 2024-06-28 10:58AM EDT | 531.00 | 58.38 | 60.74 | 63.46 | 0.00 | - | 2 | 1 | 23.65% |
| SPY250630C00534000 | 2024-07-01 12:23PM EDT | 534.00 | 53.54 | 58.54 | 61.21 | 0.00 | - | 2 | 3 | 23.33% |
| SPY250630C00535000 | 2024-07-05 1:44PM EDT | 535.00 | 58.98 | 57.81 | 60.47 | +1.81 | +3.17% | 28 | 396 | 23.22% |
| SPY250630C00539000 | 2024-07-05 9:48AM EDT | 539.00 | 54.23 | 54.93 | 57.52 | +2.47 | +4.77% | 2 | 1 | 22.80% |
| SPY250630C00540000 | 2024-07-05 11:43AM EDT | 540.00 | 54.80 | 54.22 | 56.79 | +3.99 | +7.85% | 1 | 52 | 22.69% |
| SPY250630C00541000 | 2024-07-03 12:16PM EDT | 541.00 | 52.50 | 53.51 | 56.06 | 0.00 | - | 2 | 4 | 22.58% |
| SPY250630C00543000 | 2024-07-02 3:33PM EDT | 543.00 | 49.16 | 52.09 | 54.62 | 0.00 | - | 1 | 4 | 22.38% |
| SPY250630C00544000 | 2024-06-27 9:42AM EDT | 544.00 | 48.43 | 51.39 | 53.90 | 0.00 | - | - | 2 | 22.27% |
| SPY250630C00545000 | 2024-07-05 3:17PM EDT | 545.00 | 52.05 | 50.69 | 53.18 | +5.02 | +10.67% | 10 | 14 | 22.16% |
| SPY250630C00546000 | 2024-07-03 12:16PM EDT | 546.00 | 48.90 | 49.99 | 52.47 | 0.00 | - | 1 | 2 | 22.06% |
| SPY250630C00547000 | 2024-06-28 11:24AM EDT | 547.00 | 46.81 | 49.30 | 51.76 | 0.00 | - | 2 | 2 | 21.95% |
| SPY250630C00548000 | 2024-06-26 11:37AM EDT | 548.00 | 44.24 | 48.61 | 51.06 | 0.00 | - | - | 0 | 21.85% |
| SPY250630C00549000 | 2024-07-02 3:51PM EDT | 549.00 | 44.70 | 47.93 | 50.35 | 0.00 | - | 1 | 3 | 21.75% |
| SPY250630C00550000 | 2024-07-05 3:36PM EDT | 550.00 | 48.36 | 47.24 | 49.65 | +1.62 | +3.47% | 21 | 50 | 21.64% |
| SPY250630C00551000 | 2024-06-28 2:49PM EDT | 551.00 | 46.00 | 46.56 | 48.96 | +3.91 | +9.29% | 20 | 3 | 21.54% |
| SPY250630C00560000 | 2024-07-03 11:25AM EDT | 560.00 | 39.50 | 40.61 | 42.82 | 0.00 | - | 1 | 3 | 20.61% |
| SPY250630C00563000 | 2024-06-27 10:12AM EDT | 563.00 | 36.13 | 38.69 | 40.86 | 0.00 | - | - | 0 | 20.31% |
| SPY250630C00566000 | 2024-06-25 9:43AM EDT | 566.00 | 33.05 | 36.81 | 38.93 | 0.00 | - | - | 0 | 20.01% |
| SPY250630C00570000 | 2024-07-05 4:03PM EDT | 570.00 | 34.87 | 34.37 | 36.42 | +1.18 | +3.50% | 20 | 5 | 19.62% |
| SPY250630C00575000 | 2024-07-05 2:12PM EDT | 575.00 | 31.55 | 31.42 | 33.39 | +1.30 | +4.30% | 30 | 9 | 19.15% |
| SPY250630C00580000 | 2024-07-02 11:50AM EDT | 580.00 | 25.18 | 28.59 | 30.51 | 0.00 | - | 9 | 67 | 18.70% |
| SPY250630C00590000 | 2024-07-05 11:35AM EDT | 590.00 | 23.57 | 24.15 | 24.39 | +2.77 | +13.32% | 68 | 381 | 17.47% |
| SPY250630C00600000 | 2024-07-05 3:36PM EDT | 600.00 | 19.83 | 19.43 | 19.65 | +1.63 | +8.96% | 152 | 128 | 16.68% |
| SPY250630C00610000 | 2024-07-03 10:04AM EDT | 610.00 | 13.45 | 15.37 | 15.55 | 0.00 | - | 1 | 4 | 15.97% |
| SPY250630C00620000 | 2024-07-03 11:48AM EDT | 620.00 | 10.66 | 11.92 | 12.09 | 0.00 | - | 3 | 4 | 15.34% |
| SPY250630C00630000 | 2024-07-03 11:48AM EDT | 630.00 | 8.08 | 9.10 | 9.26 | 0.00 | - | 3 | 4 | 14.80% |
| SPY250630C00640000 | 2024-07-05 3:50PM EDT | 640.00 | 6.98 | 6.85 | 6.99 | +0.99 | +16.53% | 2 | 22 | 14.33% |
| SPY250630C00650000 | 2024-07-05 3:18PM EDT | 650.00 | 5.23 | 5.08 | 5.21 | +0.58 | +12.47% | 81 | 188 | 13.95% |
Options de ventepour30 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250630P00380000 | 2024-07-05 12:17PM EDT | 380.00 | 2.80 | 2.24 | 5.50 | -0.02 | -0.71% | 1 | 135 | 28.59% |
| SPY250630P00390000 | 2024-07-03 11:25AM EDT | 390.00 | 3.09 | 3.08 | 3.19 | -0.13 | -4.04% | 1 | 17 | 23.65% |
| SPY250630P00400000 | 2024-07-03 10:23AM EDT | 400.00 | 3.50 | 3.43 | 3.55 | -0.06 | -1.69% | 1 | 22 | 22.83% |
| SPY250630P00410000 | 2024-07-05 3:47PM EDT | 410.00 | 3.84 | 3.83 | 3.95 | -0.20 | -4.95% | 8 | 66 | 22.01% |
| SPY250630P00420000 | 2024-07-05 12:52PM EDT | 420.00 | 4.33 | 4.20 | 4.42 | -0.45 | -9.41% | 12 | 19 | 21.22% |
| SPY250630P00430000 | 2024-07-05 12:43PM EDT | 430.00 | 4.87 | 4.50 | 4.92 | 0.00 | - | 4 | 18 | 20.40% |
| SPY250630P00440000 | 2024-07-05 2:51PM EDT | 440.00 | 5.48 | 5.38 | 5.54 | -0.05 | -0.90% | 4 | 58 | 19.65% |
| SPY250630P00450000 | 2024-07-05 1:19PM EDT | 450.00 | 6.23 | 5.72 | 6.28 | -0.03 | -0.48% | 17 | 96 | 18.94% |
| SPY250630P00460000 | 2024-07-05 3:42PM EDT | 460.00 | 6.93 | 6.71 | 7.00 | -0.18 | -2.53% | 50 | 74 | 18.13% |
| SPY250630P00470000 | 2024-07-05 2:00PM EDT | 470.00 | 7.89 | 7.45 | 8.02 | -0.36 | -4.36% | 34 | 34 | 17.47% |
| SPY250630P00480000 | 2024-07-05 10:22AM EDT | 480.00 | 9.17 | 8.52 | 9.08 | -0.82 | -8.21% | 8 | 11 | 16.74% |
| SPY250630P00485000 | 2024-07-05 3:53PM EDT | 485.00 | 9.57 | 9.11 | 9.68 | -0.66 | -6.45% | 5 | 7 | 16.38% |
| SPY250630P00490000 | 2024-07-05 12:21PM EDT | 490.00 | 10.12 | 9.74 | 10.33 | -0.65 | -6.04% | 15 | 1,502 | 16.03% |
| SPY250630P00491000 | 2024-06-26 2:16PM EDT | 491.00 | 11.95 | 9.88 | 10.46 | 0.00 | - | - | 3 | 15.95% |
| SPY250630P00492000 | 2024-06-28 1:52PM EDT | 492.00 | 11.66 | 10.01 | 10.60 | 0.00 | - | 2 | 1 | 15.89% |
| SPY250630P00500000 | 2024-07-05 11:51AM EDT | 500.00 | 11.71 | 11.15 | 11.76 | -0.52 | -4.25% | 3 | 21 | 15.31% |
| SPY250630P00504000 | 2024-06-27 4:07PM EDT | 504.00 | 13.66 | 12.22 | 12.39 | 0.00 | - | - | 0 | 15.02% |
| SPY250630P00505000 | 2024-06-28 3:43PM EDT | 505.00 | 14.09 | 12.38 | 12.55 | 0.00 | - | 1 | 1 | 14.95% |
| SPY250630P00510000 | 2024-07-05 1:55PM EDT | 510.00 | 13.25 | 13.22 | 13.61 | -0.61 | -4.40% | 1 | 4 | 14.70% |
| SPY250630P00522000 | 2024-06-27 10:57AM EDT | 522.00 | 17.67 | 14.98 | 16.16 | 0.00 | - | - | 0 | 13.94% |
| SPY250630P00525000 | 2024-07-05 1:05PM EDT | 525.00 | 16.34 | 16.07 | 16.32 | -0.41 | -2.45% | 2 | 4 | 13.46% |
| SPY250630P00530000 | 2024-07-02 1:50PM EDT | 530.00 | 17.23 | 17.15 | 17.92 | -1.42 | -7.61% | 1 | 10 | 13.32% |
| SPY250630P00536000 | 2024-07-03 11:48AM EDT | 536.00 | 19.68 | 18.08 | 18.86 | 0.00 | - | 2 | 2 | 12.59% |
| SPY250630P00537000 | 2024-06-27 3:47PM EDT | 537.00 | 21.36 | 18.82 | 19.11 | 0.00 | - | - | 2 | 12.51% |
| SPY250630P00540000 | 2024-07-01 12:21PM EDT | 540.00 | 22.30 | 19.09 | 19.88 | 0.00 | - | 3 | 17 | 12.27% |
| SPY250630P00543000 | 2024-07-05 9:49AM EDT | 543.00 | 21.07 | 19.88 | 20.69 | -0.93 | -4.23% | 1 | 3 | 12.02% |
| SPY250630P00544000 | 2024-07-01 10:42AM EDT | 544.00 | 24.30 | 20.15 | 20.97 | 0.00 | - | 5 | 10 | 11.94% |
| SPY250630P00545000 | 2024-07-03 12:11PM EDT | 545.00 | 22.00 | 20.95 | 21.25 | 0.00 | - | 2 | 36 | 11.85% |
| SPY250630P00546000 | 2024-07-03 11:48AM EDT | 546.00 | 22.47 | 21.23 | 21.54 | 0.00 | - | 2 | 12 | 11.77% |
| SPY250630P00548000 | 2024-06-28 9:46AM EDT | 548.00 | 24.14 | 21.28 | 22.12 | 0.00 | - | 1 | 1 | 11.60% |
| SPY250630P00549000 | 2024-07-03 10:49AM EDT | 549.00 | 23.45 | 22.08 | 22.42 | 0.00 | - | 1 | 2 | 11.52% |
| SPY250630P00550000 | 2024-07-05 3:44PM EDT | 550.00 | 22.45 | 22.37 | 22.73 | -0.89 | -3.81% | 14 | 14 | 11.43% |
| SPY250630P00555000 | 2024-07-05 1:54PM EDT | 555.00 | 24.36 | 23.40 | 24.32 | -0.80 | -3.18% | 96 | 3 | 11.00% |
| SPY250630P00564000 | 2024-07-01 1:20PM EDT | 564.00 | 31.02 | 26.53 | 27.53 | 0.00 | - | 2 | 1 | 10.19% |
| SPY250630P00570000 | 2024-06-27 12:26PM EDT | 570.00 | 33.74 | 28.88 | 29.95 | 0.00 | - | - | 1 | 9.63% |
| SPY250630P00575000 | 2024-07-01 9:51AM EDT | 575.00 | 37.26 | 31.08 | 32.95 | 0.00 | - | 2 | 1 | 9.51% |
| SPY250630P00580000 | 2024-07-02 1:06PM EDT | 580.00 | 38.69 | 33.42 | 35.45 | 0.00 | - | 2 | 5 | 9.06% |
