La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 544,33 +1 407,58 (+2,34 %)
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:310.00
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00310000 | 2024-04-01 9:32AM EDT | 2024-05-31 | 216.72 | 192.09 | 192.51 | 0.00 | - | 2 | 18 | 0.00% |
| SPY240621C00310000 | 2024-05-17 4:10PM EDT | 2024-06-21 | 220.87 | 220.50 | 221.20 | +19.61 | +9.74% | 2 | 2,548 | 92.70% |
| SPY240628C00310000 | 2024-03-26 11:28AM EDT | 2024-06-28 | 215.50 | 191.10 | 192.02 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240719C00310000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 185.74 | 199.55 | 200.38 | 0.00 | - | - | 3 | 0.00% |
| SPY240816C00310000 | 2024-05-06 10:53AM EDT | 2024-08-16 | 207.97 | 221.78 | 222.66 | 0.00 | - | 2 | 4 | 65.34% |
| SPY240920C00310000 | 2024-05-17 4:10PM EDT | 2024-09-20 | 223.87 | 223.42 | 224.50 | +2.65 | +1.20% | 2 | 442 | 61.74% |
| SPY240930C00310000 | 2024-05-07 11:15AM EDT | 2024-09-30 | 213.27 | 223.33 | 224.62 | 0.00 | - | 7 | 13 | 59.47% |
| SPY241220C00310000 | 2024-05-13 10:31AM EDT | 2024-12-20 | 219.40 | 226.35 | 227.87 | 0.00 | - | 1 | 1,068 | 53.71% |
| SPY250117C00310000 | 2024-05-15 12:10PM EDT | 2025-01-17 | 225.67 | 226.01 | 228.55 | 0.00 | - | 2 | 36 | 50.84% |
| SPY250321C00310000 | 2024-04-22 11:42AM EDT | 2025-03-21 | 199.21 | 228.60 | 231.72 | 0.00 | - | 5 | 15 | 51.66% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 2025-06-20 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 0.00% |
| SPY251219C00310000 | 2024-05-02 10:52AM EDT | 2025-12-19 | 211.64 | 235.92 | 239.76 | 0.00 | - | 3 | 32 | 44.57% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 2026-01-16 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 37.82% |
| SPY261218C00310000 | 2024-05-15 3:36PM EDT | 2026-12-18 | 245.39 | 244.27 | 249.00 | 0.00 | - | 2 | 82 | 40.43% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00310000 | 2024-05-10 12:37PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,220 | 79.69% |
| SPY240621P00310000 | 2024-05-16 3:03PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 39 | 5,482 | 57.03% |
| SPY240628P00310000 | 2024-05-14 1:16PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | 0.00 | - | 21 | 751 | 53.71% |
| SPY240719P00310000 | 2024-05-17 3:21PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1 | 436 | 46.88% |
| SPY240816P00310000 | 2024-05-17 10:15AM EDT | 2024-08-16 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 19 | 284 | 41.90% |
| SPY240920P00310000 | 2024-05-16 10:47AM EDT | 2024-09-20 | 0.26 | 0.24 | 0.25 | 0.00 | - | 5 | 2,825 | 38.06% |
| SPY240930P00310000 | 2024-05-17 10:17AM EDT | 2024-09-30 | 0.28 | 0.28 | 0.29 | -0.02 | -6.67% | 16 | 183 | 37.31% |
| SPY241220P00310000 | 2024-05-17 3:03PM EDT | 2024-12-20 | 0.72 | 0.73 | 0.75 | -0.04 | -5.26% | 13 | 4,017 | 33.67% |
| SPY250117P00310000 | 2024-05-16 10:43AM EDT | 2025-01-17 | 0.88 | 0.88 | 0.91 | 0.00 | - | 30 | 2,457 | 32.64% |
| SPY250321P00310000 | 2024-05-07 1:27PM EDT | 2025-03-21 | 1.26 | 1.23 | 1.26 | -0.11 | -8.03% | 1 | 366 | 30.70% |
| SPY250620P00310000 | 2024-05-14 12:18PM EDT | 2025-06-20 | 1.84 | 1.69 | 1.74 | 0.00 | - | 3 | 71 | 28.55% |
| SPY250919P00310000 | 2024-05-14 1:26PM EDT | 2025-09-19 | 2.42 | 2.22 | 2.29 | 0.00 | - | 2 | 4 | 27.13% |
| SPY251219P00310000 | 2024-05-15 2:00PM EDT | 2025-12-19 | 2.84 | 2.76 | 2.85 | 0.00 | - | 4 | 808 | 26.03% |
| SPY260116P00310000 | 2024-05-09 1:51PM EDT | 2026-01-16 | 3.19 | 2.89 | 3.03 | 0.00 | - | 14 | 178 | 25.75% |
| SPY261218P00310000 | 2024-05-13 3:39PM EDT | 2026-12-18 | 4.95 | 3.95 | 5.65 | 0.00 | - | 18 | 99 | 23.82% |
