La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 724,78 +4 157,73 (+7,35 %)
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 :
Prix d’exercice:240.00
Options d’achatpour15 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00240000 | 2024-05-15 3:09PM EDT | 2024-05-17 | 289.00 | 289.24 | 289.56 | +11.43 | +4.12% | 1 | 603 | 0.00% |
| SPY240621C00240000 | 2024-04-30 11:28AM EDT | 2024-06-21 | 268.70 | 290.42 | 290.96 | 0.00 | - | 2 | 1,478 | 118.21% |
| SPY240816C00240000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 268.70 | 290.99 | 291.67 | 0.00 | - | 2 | 78 | 81.67% |
| SPY240920C00240000 | 2024-05-07 3:46PM EDT | 2024-09-20 | 280.63 | 292.21 | 293.06 | 0.00 | - | 4 | 739 | 77.78% |
| SPY241220C00240000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 264.72 | 294.00 | 295.29 | 0.00 | - | 4 | 203 | 66.49% |
| SPY250117C00240000 | 2024-04-22 9:52AM EDT | 2025-01-17 | 264.34 | 292.98 | 295.58 | 0.00 | - | 2 | 8 | 61.55% |
| SPY250321C00240000 | 2023-07-26 9:32AM EDT | 2025-03-21 | 228.00 | 206.50 | 210.50 | 0.00 | - | 5 | 18 | 0.00% |
| SPY250620C00240000 | 2023-12-18 10:30AM EDT | 2025-06-20 | 242.49 | 244.05 | 247.91 | 0.00 | - | 10 | 13 | 0.00% |
| SPY251219C00240000 | 2024-03-15 1:14PM EDT | 2025-12-19 | 285.01 | 282.96 | 286.78 | 0.00 | - | 2 | 12 | 0.00% |
| SPY260116C00240000 | 2024-01-08 4:47PM EDT | 2026-01-16 | 247.00 | 267.00 | 272.00 | 0.00 | - | 7 | 9 | 0.00% |
| SPY261218C00240000 | 2024-04-03 10:53AM EDT | 2026-12-18 | 300.51 | 284.50 | 289.50 | 0.00 | - | 1 | 6 | 0.00% |
Options de ventepour15 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00240000 | 2024-05-15 11:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,119 | 250.00% |
| SPY240621P00240000 | 2024-05-14 3:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,498 | 6,001 | 70.31% |
| SPY240816P00240000 | 2024-05-08 2:46PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 222 | 54.10% |
| SPY240920P00240000 | 2024-05-15 9:56AM EDT | 2024-09-20 | 0.10 | 0.09 | 0.10 | 0.00 | - | 8 | 1,586 | 48.83% |
| SPY241220P00240000 | 2024-05-15 2:19PM EDT | 2024-12-20 | 0.31 | 0.31 | 0.33 | -0.03 | -8.82% | 1 | 3,021 | 42.73% |
| SPY250117P00240000 | 2024-05-03 10:24AM EDT | 2025-01-17 | 0.51 | 0.39 | 0.41 | 0.00 | - | 23 | 904 | 41.33% |
| SPY250321P00240000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 0.67 | 0.59 | 0.61 | 0.00 | - | 1 | 142 | 38.92% |
| SPY250620P00240000 | 2024-05-14 3:37PM EDT | 2025-06-20 | 0.87 | 0.84 | 0.88 | 0.00 | - | 6 | 286 | 36.07% |
| SPY250919P00240000 | 2024-05-07 1:12PM EDT | 2025-09-19 | 1.22 | 1.10 | 1.16 | 0.00 | - | 4 | 16 | 33.97% |
| SPY251219P00240000 | 2024-05-09 10:53AM EDT | 2025-12-19 | 1.42 | 1.34 | 1.42 | 0.00 | - | 1 | 102 | 32.25% |
| SPY260116P00240000 | 2024-04-01 11:50AM EDT | 2026-01-16 | 1.95 | 1.59 | 1.69 | 0.00 | - | 1 | 12 | 32.43% |
| SPY261218P00240000 | 2024-05-15 3:31PM EDT | 2026-12-18 | 2.26 | 1.86 | 2.82 | +0.14 | +6.60% | 11 | 38 | 28.61% |
