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
61 465,25 +1 451,38 (+2,42 %)
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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00315000 | 2024-01-19 10:30AM EDT | 2024-05-31 | 167.50 | 187.50 | 188.19 | 0.00 | - | 2 | 30 | 0.00% |
| SPY240621C00315000 | 2024-05-03 10:50AM EDT | 2024-06-21 | 197.14 | 215.53 | 216.22 | 0.00 | - | 1 | 1,375 | 90.55% |
| SPY240628C00315000 | 2024-03-14 11:14AM EDT | 2024-06-28 | 203.85 | 198.62 | 200.33 | 0.00 | - | 2 | 171 | 0.00% |
| SPY240719C00315000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 180.89 | 194.61 | 195.41 | 0.00 | - | - | 3 | 0.00% |
| SPY240816C00315000 | 2024-04-24 10:53AM EDT | 2024-08-16 | 194.58 | 216.87 | 217.74 | 0.00 | - | 2 | 2 | 64.08% |
| SPY240920C00315000 | 2024-05-07 11:58AM EDT | 2024-09-20 | 208.17 | 218.54 | 219.61 | 0.00 | - | 200 | 827 | 60.56% |
| SPY240930C00315000 | 2024-05-09 2:43PM EDT | 2024-09-30 | 209.65 | 218.45 | 219.72 | 0.00 | - | 2 | 11 | 58.31% |
| SPY241018C00315000 | 2024-05-13 3:10PM EDT | 2024-10-18 | 211.31 | 217.64 | 218.90 | 0.00 | - | 2 | 2 | 52.42% |
| SPY241220C00315000 | 2024-05-07 10:33AM EDT | 2024-12-20 | 210.88 | 221.56 | 223.08 | 0.00 | - | 2 | 242 | 52.79% |
| SPY250117C00315000 | 2024-05-17 10:26AM EDT | 2025-01-17 | 222.17 | 221.23 | 223.75 | +1.28 | +0.58% | 10 | 34 | 52.06% |
| SPY250321C00315000 | 2024-02-22 11:00AM EDT | 2025-03-21 | 203.54 | 218.84 | 221.12 | 0.00 | - | 6 | 11 | 42.38% |
| SPY250620C00315000 | 2024-03-19 12:31PM EDT | 2025-06-20 | 218.00 | 200.30 | 203.12 | 0.00 | - | 1 | 8 | 0.00% |
| SPY251219C00315000 | 2024-05-15 3:24PM EDT | 2025-12-19 | 233.08 | 231.41 | 235.29 | 0.00 | - | 1 | 63 | 43.98% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 2026-01-16 | 223.70 | 223.13 | 226.81 | 0.00 | - | 2 | 10 | 35.94% |
| SPY261218C00315000 | 2024-05-08 9:32AM EDT | 2026-12-18 | 227.00 | 240.00 | 245.00 | 0.00 | - | 1 | 29 | 40.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00315000 | 2024-05-03 10:13AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 530 | 78.13% |
| SPY240621P00315000 | 2024-05-16 3:03PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 16 | 5,136 | 55.47% |
| SPY240628P00315000 | 2024-05-08 9:36AM EDT | 2024-06-28 | 0.06 | 0.03 | 0.04 | 0.00 | - | 20 | 501 | 52.34% |
| SPY240719P00315000 | 2024-05-15 12:36PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.07 | 0.00 | - | 4 | 505 | 45.51% |
| SPY240816P00315000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 7 | 270 | 41.02% |
| SPY240920P00315000 | 2024-05-17 10:42AM EDT | 2024-09-20 | 0.27 | 0.26 | 0.27 | 0.00 | - | 1 | 3,768 | 37.38% |
| SPY240930P00315000 | 2024-05-15 12:29PM EDT | 2024-09-30 | 0.32 | 0.30 | 0.31 | 0.00 | - | 10 | 322 | 36.62% |
| SPY241018P00315000 | 2024-05-13 10:07AM EDT | 2024-10-18 | 0.45 | 0.41 | 0.42 | 0.00 | - | 10 | 10 | 35.79% |
| SPY241220P00315000 | 2024-05-17 3:03PM EDT | 2024-12-20 | 0.77 | 0.78 | 0.79 | -0.03 | -3.75% | 2 | 3,550 | 33.03% |
| SPY250117P00315000 | 2024-05-17 4:11PM EDT | 2025-01-17 | 0.93 | 0.93 | 0.96 | -0.01 | -1.06% | 8 | 820 | 32.06% |
| SPY250321P00315000 | 2024-05-16 12:15PM EDT | 2025-03-21 | 1.28 | 1.29 | 1.32 | 0.00 | - | 3 | 287 | 30.14% |
| SPY250620P00315000 | 2024-05-07 1:59PM EDT | 2025-06-20 | 2.00 | 1.77 | 1.83 | 0.00 | - | 41 | 736 | 28.07% |
| SPY250919P00315000 | 2024-05-14 1:31PM EDT | 2025-09-19 | 2.54 | 2.33 | 2.41 | 0.00 | - | 1 | 56 | 26.70% |
| SPY251219P00315000 | 2024-05-10 2:49PM EDT | 2025-12-19 | 3.17 | 2.91 | 3.00 | 0.00 | - | 3 | 790 | 25.64% |
| SPY260116P00315000 | 2024-05-06 9:45AM EDT | 2026-01-16 | 3.56 | 3.05 | 3.18 | 0.00 | - | 2 | 112 | 25.35% |
| SPY261218P00315000 | 2024-05-17 2:02PM EDT | 2026-12-18 | 4.95 | 4.18 | 5.91 | -0.05 | -1.00% | 5 | 243 | 23.49% |
