Marchés français ouverture 3 h 21 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
18 163,56 +400,53 (+2,25 %) Bitcoin EUR
53 653,05 -2 369,52 (-4,23 %)
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’achatpour2 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00450000 | 2024-04-29 9:44AM EDT | 450.00 | 57.27 | 50.59 | 51.27 | -2.20 | -3.70% | 13 | 23 | 120.80% |
| SPY240502C00460000 | 2024-05-01 1:22PM EDT | 460.00 | 41.09 | 40.59 | 41.25 | +2.25 | +5.79% | 11 | 1 | 99.80% |
| SPY240502C00470000 | 2024-05-01 1:04PM EDT | 470.00 | 30.50 | 30.59 | 31.33 | -10.02 | -24.73% | 3 | 2 | 80.22% |
| SPY240502C00480000 | 2024-05-01 3:25PM EDT | 480.00 | 26.95 | 20.62 | 21.29 | -3.28 | -10.85% | 12 | 15 | 58.50% |
| SPY240502C00481000 | 2024-04-22 9:37AM EDT | 481.00 | 18.32 | 19.62 | 20.30 | 0.00 | - | - | 1 | 56.40% |
| SPY240502C00482000 | 2024-05-01 3:14PM EDT | 482.00 | 25.73 | 18.62 | 19.27 | +1.23 | +5.02% | 25 | 1 | 53.81% |
| SPY240502C00484000 | 2024-05-01 10:03AM EDT | 484.00 | 17.00 | 16.63 | 17.28 | -2.71 | -13.75% | 1 | 17 | 56.06% |
| SPY240502C00485000 | 2024-05-01 3:59PM EDT | 485.00 | 15.55 | 15.62 | 16.29 | -9.95 | -39.02% | 49 | 57 | 53.81% |
| SPY240502C00486000 | 2024-05-01 2:05PM EDT | 486.00 | 16.50 | 14.63 | 15.31 | +4.20 | +34.15% | 14 | 25 | 51.66% |
| SPY240502C00487000 | 2024-05-01 4:01PM EDT | 487.00 | 14.00 | 13.63 | 14.28 | -2.07 | -12.88% | 7 | 14 | 48.66% |
| SPY240502C00488000 | 2024-05-01 4:04PM EDT | 488.00 | 13.00 | 12.63 | 13.30 | -0.25 | -1.89% | 73 | 163 | 46.46% |
| SPY240502C00489000 | 2024-05-01 3:43PM EDT | 489.00 | 14.20 | 11.64 | 12.30 | -5.60 | -28.28% | 60 | 121 | 43.90% |
| SPY240502C00490000 | 2024-05-01 4:02PM EDT | 490.00 | 11.20 | 10.65 | 11.33 | -4.03 | -26.46% | 72 | 20 | 41.77% |
| SPY240502C00491000 | 2024-05-01 2:26PM EDT | 491.00 | 11.73 | 9.66 | 10.33 | -2.66 | -18.49% | 64 | 251 | 39.11% |
| SPY240502C00492000 | 2024-05-01 3:55PM EDT | 492.00 | 9.32 | 8.91 | 9.13 | -9.78 | -51.20% | 60 | 55 | 33.47% |
| SPY240502C00493000 | 2024-05-01 4:00PM EDT | 493.00 | 7.83 | 7.92 | 8.17 | -9.82 | -55.64% | 39 | 143 | 31.40% |
| SPY240502C00494000 | 2024-05-01 4:01PM EDT | 494.00 | 6.71 | 7.00 | 7.22 | -3.69 | -35.48% | 225 | 86 | 29.37% |
| SPY240502C00495000 | 2024-05-01 4:14PM EDT | 495.00 | 6.24 | 6.08 | 6.30 | -4.08 | -39.53% | 1,775 | 151 | 27.56% |
| SPY240502C00496000 | 2024-05-01 4:12PM EDT | 496.00 | 5.27 | 5.22 | 5.41 | -4.59 | -46.55% | 429 | 410 | 25.90% |
| SPY240502C00497000 | 2024-05-01 4:14PM EDT | 497.00 | 4.45 | 4.39 | 4.55 | -2.40 | -35.04% | 876 | 432 | 24.29% |
| SPY240502C00498000 | 2024-05-01 4:14PM EDT | 498.00 | 3.72 | 3.62 | 3.76 | -1.76 | -32.12% | 2,309 | 197 | 23.07% |
| SPY240502C00499000 | 2024-05-01 4:08PM EDT | 499.00 | 3.11 | 2.93 | 3.01 | -1.69 | -35.21% | 2,409 | 396 | 21.78% |
| SPY240502C00500000 | 2024-05-01 4:14PM EDT | 500.00 | 2.36 | 2.31 | 2.38 | -1.74 | -42.44% | 24,523 | 1,268 | 21.07% |
| SPY240502C00501000 | 2024-05-01 4:14PM EDT | 501.00 | 1.79 | 1.78 | 1.82 | -1.65 | -47.97% | 47,078 | 863 | 20.36% |
| SPY240502C00502000 | 2024-05-01 4:14PM EDT | 502.00 | 1.34 | 1.32 | 1.35 | -1.67 | -55.48% | 49,106 | 1,051 | 19.80% |
| SPY240502C00503000 | 2024-05-01 4:14PM EDT | 503.00 | 0.97 | 0.95 | 0.97 | -1.59 | -62.11% | 47,171 | 1,364 | 19.34% |
| SPY240502C00504000 | 2024-05-01 4:14PM EDT | 504.00 | 0.66 | 0.65 | 0.68 | -1.48 | -69.16% | 59,855 | 1,618 | 19.04% |
| SPY240502C00505000 | 2024-05-01 4:14PM EDT | 505.00 | 0.45 | 0.43 | 0.45 | -1.30 | -74.29% | 73,047 | 4,973 | 18.63% |
| SPY240502C00506000 | 2024-05-01 4:14PM EDT | 506.00 | 0.29 | 0.28 | 0.29 | -1.11 | -79.29% | 59,672 | 3,386 | 18.36% |
| SPY240502C00507000 | 2024-05-01 4:14PM EDT | 507.00 | 0.18 | 0.17 | 0.18 | -0.92 | -83.64% | 62,958 | 3,967 | 18.16% |
| SPY240502C00508000 | 2024-05-01 4:14PM EDT | 508.00 | 0.11 | 0.10 | 0.11 | -0.74 | -87.06% | 60,377 | 3,430 | 18.07% |
| SPY240502C00509000 | 2024-05-01 4:14PM EDT | 509.00 | 0.07 | 0.06 | 0.07 | -0.56 | -88.89% | 29,897 | 3,820 | 18.26% |
| SPY240502C00510000 | 2024-05-01 4:14PM EDT | 510.00 | 0.04 | 0.04 | 0.05 | -0.44 | -91.67% | 63,765 | 6,731 | 18.85% |
| SPY240502C00511000 | 2024-05-01 4:14PM EDT | 511.00 | 0.02 | 0.02 | 0.03 | -0.33 | -94.29% | 22,413 | 4,449 | 18.95% |
| SPY240502C00512000 | 2024-05-01 4:14PM EDT | 512.00 | 0.01 | 0.01 | 0.02 | -0.25 | -96.15% | 26,316 | 3,528 | 19.34% |
| SPY240502C00513000 | 2024-05-01 4:13PM EDT | 513.00 | 0.01 | 0.01 | 0.02 | -0.17 | -94.44% | 21,394 | 9,687 | 20.70% |
| SPY240502C00514000 | 2024-05-01 4:14PM EDT | 514.00 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 15,857 | 3,795 | 22.07% |
| SPY240502C00515000 | 2024-05-01 4:13PM EDT | 515.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 15,062 | 5,673 | 23.44% |
| SPY240502C00516000 | 2024-05-01 4:11PM EDT | 516.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 9,930 | 3,288 | 23.05% |
| SPY240502C00517000 | 2024-05-01 4:12PM EDT | 517.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6,367 | 1,866 | 24.22% |
| SPY240502C00518000 | 2024-05-01 4:04PM EDT | 518.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4,551 | 7,534 | 25.39% |
| SPY240502C00519000 | 2024-05-01 4:14PM EDT | 519.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,381 | 2,820 | 26.56% |
| SPY240502C00520000 | 2024-05-01 4:01PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,469 | 3,820 | 28.13% |
| SPY240502C00521000 | 2024-05-01 4:13PM EDT | 521.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 685 | 2,070 | 29.30% |
| SPY240502C00522000 | 2024-05-01 4:00PM EDT | 522.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,650 | 1,700 | 30.47% |
| SPY240502C00523000 | 2024-05-01 3:45PM EDT | 523.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 324 | 1,636 | 31.64% |
| SPY240502C00524000 | 2024-05-01 4:00PM EDT | 524.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,243 | 1,508 | 32.81% |
| SPY240502C00525000 | 2024-05-01 3:32PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 306 | 1,866 | 34.38% |
| SPY240502C00526000 | 2024-05-01 10:37AM EDT | 526.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 841 | 1,005 | 35.16% |
| SPY240502C00527000 | 2024-05-01 3:45PM EDT | 527.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,586 | 36.72% |
| SPY240502C00528000 | 2024-05-01 10:30AM EDT | 528.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 932 | 37.50% |
| SPY240502C00529000 | 2024-05-01 11:04AM EDT | 529.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 1,374 | 39.06% |
| SPY240502C00530000 | 2024-05-01 10:52AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 279 | 39.84% |
| SPY240502C00531000 | 2024-04-29 2:36PM EDT | 531.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 94 | 41.41% |
| SPY240502C00532000 | 2024-04-30 4:01PM EDT | 532.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 19 | 227 | 42.19% |
| SPY240502C00533000 | 2024-04-29 10:36AM EDT | 533.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 43.75% |
| SPY240502C00534000 | 2024-04-30 4:01PM EDT | 534.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 44.53% |
| SPY240502C00535000 | 2024-04-30 12:45PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 27 | 46.09% |
| SPY240502C00540000 | 2024-05-01 10:42AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,596 | 51.56% |
| SPY240502C00550000 | 2024-05-01 2:00PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9 | 59.38% |
Options de ventepour2 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00450000 | 2024-05-01 3:41PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,064 | 477 | 65.63% |
| SPY240502P00460000 | 2024-05-01 4:00PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 745 | 541 | 53.13% |
| SPY240502P00470000 | 2024-05-01 4:01PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,042 | 901 | 43.75% |
| SPY240502P00471000 | 2024-05-01 3:59PM EDT | 471.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 434 | 34 | 42.19% |
| SPY240502P00472000 | 2024-05-01 4:13PM EDT | 472.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 724 | 5 | 40.63% |
| SPY240502P00473000 | 2024-05-01 3:45PM EDT | 473.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 713 | 9 | 42.58% |
| SPY240502P00475000 | 2024-05-01 2:57PM EDT | 475.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 821 | 483 | 39.84% |
| SPY240502P00476000 | 2024-05-01 3:39PM EDT | 476.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,694 | 400 | 38.28% |
| SPY240502P00479000 | 2024-05-01 3:39PM EDT | 479.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 203 | 157 | 33.99% |
| SPY240502P00480000 | 2024-05-01 3:51PM EDT | 480.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 870 | 2,322 | 32.42% |
| SPY240502P00481000 | 2024-05-01 4:02PM EDT | 481.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 323 | 1,526 | 31.06% |
| SPY240502P00482000 | 2024-05-01 3:08PM EDT | 482.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,041 | 362 | 29.69% |
| SPY240502P00483000 | 2024-05-01 3:45PM EDT | 483.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 191 | 197 | 28.13% |
| SPY240502P00484000 | 2024-05-01 3:57PM EDT | 484.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 392 | 824 | 26.56% |
| SPY240502P00485000 | 2024-05-01 4:14PM EDT | 485.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2,918 | 774 | 25.20% |
| SPY240502P00486000 | 2024-05-01 4:06PM EDT | 486.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,791 | 563 | 23.83% |
| SPY240502P00487000 | 2024-05-01 4:12PM EDT | 487.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 3,986 | 204 | 23.44% |
| SPY240502P00488000 | 2024-05-01 4:13PM EDT | 488.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 4,864 | 232 | 21.88% |
| SPY240502P00489000 | 2024-05-01 4:14PM EDT | 489.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 5,984 | 734 | 21.29% |
| SPY240502P00490000 | 2024-05-01 4:14PM EDT | 490.00 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 34,789 | 5,351 | 20.41% |
| SPY240502P00491000 | 2024-05-01 4:14PM EDT | 491.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 27,740 | 1,786 | 19.34% |
| SPY240502P00492000 | 2024-05-01 4:14PM EDT | 492.00 | 0.08 | 0.07 | 0.08 | -0.17 | -68.00% | 20,084 | 1,794 | 18.46% |
| SPY240502P00493000 | 2024-05-01 4:14PM EDT | 493.00 | 0.12 | 0.11 | 0.13 | -0.20 | -62.50% | 17,709 | 2,161 | 18.46% |
| SPY240502P00494000 | 2024-05-01 4:14PM EDT | 494.00 | 0.17 | 0.17 | 0.18 | -0.26 | -60.47% | 27,645 | 4,649 | 17.77% |
| SPY240502P00495000 | 2024-05-01 4:14PM EDT | 495.00 | 0.26 | 0.25 | 0.27 | -0.32 | -55.17% | 64,405 | 3,099 | 17.51% |
| SPY240502P00496000 | 2024-05-01 4:14PM EDT | 496.00 | 0.38 | 0.37 | 0.38 | -0.36 | -48.65% | 36,896 | 1,729 | 16.94% |
| SPY240502P00497000 | 2024-05-01 4:14PM EDT | 497.00 | 0.55 | 0.53 | 0.55 | -0.41 | -42.71% | 39,492 | 5,379 | 16.65% |
| SPY240502P00498000 | 2024-05-01 4:14PM EDT | 498.00 | 0.76 | 0.75 | 0.77 | -0.51 | -40.16% | 42,382 | 2,104 | 16.24% |
| SPY240502P00499000 | 2024-05-01 4:14PM EDT | 499.00 | 1.02 | 1.03 | 1.06 | -0.55 | -35.03% | 58,455 | 2,930 | 15.80% |
| SPY240502P00500000 | 2024-05-01 4:14PM EDT | 500.00 | 1.40 | 1.39 | 1.43 | -0.50 | -26.32% | 123,704 | 7,287 | 15.31% |
| SPY240502P00501000 | 2024-05-01 4:14PM EDT | 501.00 | 1.85 | 1.85 | 1.88 | -0.55 | -22.92% | 78,890 | 3,210 | 14.67% |
| SPY240502P00502000 | 2024-05-01 4:14PM EDT | 502.00 | 2.36 | 2.37 | 2.40 | -0.46 | -16.31% | 57,007 | 3,439 | 13.62% |
| SPY240502P00503000 | 2024-05-01 4:14PM EDT | 503.00 | 3.05 | 2.97 | 3.04 | -0.27 | -8.13% | 43,824 | 3,174 | 12.50% |
| SPY240502P00504000 | 2024-05-01 4:14PM EDT | 504.00 | 3.67 | 3.66 | 3.78 | -0.28 | -7.09% | 34,239 | 3,369 | 10.74% |
| SPY240502P00505000 | 2024-05-01 4:14PM EDT | 505.00 | 4.51 | 4.42 | 4.58 | -0.03 | -0.66% | 36,726 | 3,934 | 0.00% |
| SPY240502P00506000 | 2024-05-01 4:12PM EDT | 506.00 | 5.46 | 5.25 | 5.45 | +0.13 | +2.44% | 28,370 | 1,484 | 0.00% |
| SPY240502P00507000 | 2024-05-01 4:14PM EDT | 507.00 | 6.23 | 6.18 | 6.30 | +0.31 | +5.24% | 26,130 | 1,281 | 0.00% |
| SPY240502P00508000 | 2024-05-01 4:06PM EDT | 508.00 | 7.00 | 6.88 | 7.70 | +0.15 | +2.19% | 8,627 | 1,929 | 15.53% |
| SPY240502P00509000 | 2024-05-01 4:08PM EDT | 509.00 | 8.14 | 7.88 | 8.50 | +0.59 | +7.81% | 2,868 | 1,094 | 0.00% |
| SPY240502P00510000 | 2024-05-01 4:13PM EDT | 510.00 | 9.50 | 8.88 | 9.70 | +1.17 | +14.05% | 2,139 | 3,706 | 18.85% |
| SPY240502P00511000 | 2024-05-01 4:03PM EDT | 511.00 | 10.36 | 9.88 | 10.70 | +0.92 | +9.75% | 268 | 316 | 20.51% |
| SPY240502P00512000 | 2024-05-01 4:04PM EDT | 512.00 | 11.00 | 10.88 | 11.70 | +0.93 | +9.24% | 223 | 422 | 22.07% |
| SPY240502P00513000 | 2024-05-01 3:34PM EDT | 513.00 | 12.34 | 11.88 | 12.70 | +1.99 | +19.23% | 224 | 150 | 23.63% |
| SPY240502P00514000 | 2024-05-01 3:32PM EDT | 514.00 | 9.46 | 12.88 | 13.68 | -0.55 | -5.49% | 64 | 19 | 23.44% |
| SPY240502P00515000 | 2024-05-01 3:34PM EDT | 515.00 | 10.05 | 13.88 | 14.71 | -1.38 | -12.07% | 167 | 37 | 27.44% |
| SPY240502P00516000 | 2024-05-01 3:21PM EDT | 516.00 | 12.11 | 14.88 | 15.71 | +1.95 | +19.19% | 27 | 8 | 28.91% |
| SPY240502P00517000 | 2024-05-01 10:09AM EDT | 517.00 | 16.64 | 15.88 | 16.71 | +4.04 | +32.06% | 1 | 7 | 30.47% |
| SPY240502P00518000 | 2024-05-01 3:51PM EDT | 518.00 | 15.75 | 16.88 | 17.71 | +3.95 | +33.47% | 439 | 0 | 32.03% |
| SPY240502P00519000 | 2024-05-01 2:32PM EDT | 519.00 | 17.45 | 17.88 | 18.71 | +4.60 | +35.80% | 19 | 15 | 33.59% |
| SPY240502P00520000 | 2024-05-01 3:20PM EDT | 520.00 | 13.17 | 18.88 | 19.71 | -0.09 | -0.68% | 44 | 9 | 34.96% |
| SPY240502P00525000 | 2024-04-25 3:13PM EDT | 525.00 | 21.61 | 23.86 | 24.69 | 0.00 | - | - | 0 | 40.04% |
| SPY240502P00530000 | 2024-05-01 4:13PM EDT | 530.00 | 28.92 | 28.87 | 29.71 | +1.77 | +6.52% | 11 | 2 | 49.41% |
