La bourse est fermée
Dow Jones
39 558,11 +126,60 (+0,32 %) Nasdaq
16 511,18 +122,94 (+0,75 %) Nikkei 225
38 356,06 +176,60 (+0,46 %) EUR/USD
1,0823 +0,0029 (+0,27 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
56 963,65 -1 383,18 (-2,37 %)
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:325.00
Options d’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00325000 | 2024-03-19 1:05PM EDT | 2024-05-17 | 192.98 | 175.88 | 176.33 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240531C00325000 | 2024-04-01 9:34AM EDT | 2024-05-31 | 202.14 | 177.18 | 177.58 | 0.00 | - | 4 | 2 | 0.00% |
| SPY240621C00325000 | 2024-04-23 11:32AM EDT | 2024-06-21 | 183.25 | 199.95 | 200.43 | 0.00 | - | 1 | 1,218 | 83.98% |
| SPY240628C00325000 | 2024-02-07 4:28PM EDT | 2024-06-28 | 178.85 | 191.00 | 191.95 | 0.00 | - | 8 | 19 | 0.00% |
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 2024-07-19 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 0.00% |
| SPY240731C00325000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 177.87 | 200.40 | 200.98 | 0.00 | - | - | 2 | 61.77% |
| SPY240816C00325000 | 2024-05-07 11:48AM EDT | 2024-08-16 | 196.81 | 201.42 | 201.96 | 0.00 | - | 2 | 7 | 60.63% |
| SPY240920C00325000 | 2024-05-09 10:12AM EDT | 2024-09-20 | 198.58 | 203.16 | 203.83 | 0.00 | - | 4 | 831 | 57.26% |
| SPY240930C00325000 | 2024-05-08 11:41AM EDT | 2024-09-30 | 197.52 | 203.11 | 203.92 | 0.00 | - | 2 | 145 | 55.23% |
| SPY241220C00325000 | 2024-05-13 2:05PM EDT | 2024-12-20 | 204.00 | 206.34 | 207.38 | 0.00 | - | 1 | 529 | 50.15% |
| SPY250117C00325000 | 2024-03-12 11:32AM EDT | 2025-01-17 | 201.70 | 200.55 | 202.39 | 0.00 | - | 8 | 80 | 39.05% |
| SPY250321C00325000 | 2024-05-02 1:05PM EDT | 2025-03-21 | 190.14 | 209.18 | 211.13 | 0.00 | - | 7 | 84 | 47.74% |
| SPY250620C00325000 | 2024-05-09 3:40PM EDT | 2025-06-20 | 210.00 | 212.38 | 214.33 | 0.00 | - | 8 | 22 | 45.26% |
| SPY251219C00325000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 216.55 | 204.01 | 207.71 | 0.00 | - | 1 | 58 | 31.66% |
| SPY260116C00325000 | 2024-04-22 11:39AM EDT | 2026-01-16 | 195.50 | 216.49 | 221.00 | 0.00 | - | 24 | 44 | 41.71% |
| SPY261218C00325000 | 2024-04-22 11:10AM EDT | 2026-12-18 | 204.25 | 225.50 | 230.50 | 0.00 | - | 1 | 23 | 38.74% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00325000 | 2024-05-03 4:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,219 | 5,470 | 134.38% |
| SPY240531P00325000 | 2024-05-13 11:43AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 334 | 62.50% |
| SPY240621P00325000 | 2024-05-14 4:08PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 16 | 11,185 | 51.17% |
| SPY240628P00325000 | 2024-05-09 10:05AM EDT | 2024-06-28 | 0.07 | 0.05 | 0.07 | 0.00 | - | 8 | 1,827 | 49.22% |
| SPY240719P00325000 | 2024-05-08 4:02PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 1 | 785 | 43.56% |
| SPY240731P00325000 | 2024-05-03 9:30AM EDT | 2024-07-31 | 0.22 | 0.15 | 0.17 | 0.00 | - | 5 | 38 | 41.31% |
| SPY240816P00325000 | 2024-05-03 10:49AM EDT | 2024-08-16 | 0.29 | 0.21 | 0.23 | 0.00 | - | 1 | 428 | 39.06% |
| SPY240920P00325000 | 2024-05-14 2:50PM EDT | 2024-09-20 | 0.36 | 0.36 | 0.38 | -0.01 | -2.70% | 17 | 1,932 | 35.62% |
| SPY240930P00325000 | 2024-05-14 11:17AM EDT | 2024-09-30 | 0.42 | 0.40 | 0.43 | -0.01 | -2.33% | 3 | 314 | 34.91% |
| SPY241018P00325000 | 2024-05-10 3:44PM EDT | 2024-10-18 | 0.53 | 0.51 | 0.53 | 0.00 | - | - | 134 | 33.84% |
| SPY241220P00325000 | 2024-05-09 1:28PM EDT | 2024-12-20 | 0.97 | 0.94 | 0.97 | -0.02 | -2.02% | 1 | 8,316 | 31.38% |
| SPY250117P00325000 | 2024-05-14 2:15PM EDT | 2025-01-17 | 1.12 | 1.11 | 1.15 | -0.01 | -0.88% | 2 | 3,975 | 30.42% |
| SPY250321P00325000 | 2024-05-14 9:45AM EDT | 2025-03-21 | 1.55 | 1.51 | 1.56 | +0.01 | +0.65% | 1 | 373 | 28.67% |
| SPY250620P00325000 | 2024-05-09 2:39PM EDT | 2025-06-20 | 2.14 | 2.06 | 2.16 | 0.00 | - | 2 | 875 | 26.83% |
| SPY250919P00325000 | 2024-05-06 12:34PM EDT | 2025-09-19 | 3.00 | 2.65 | 2.88 | 0.00 | - | 51 | 286 | 25.69% |
| SPY251219P00325000 | 2024-05-10 3:59PM EDT | 2025-12-19 | 3.50 | 3.25 | 3.63 | 0.00 | - | 1 | 1,034 | 24.83% |
| SPY260116P00325000 | 2024-04-15 1:30PM EDT | 2026-01-16 | 5.50 | 3.33 | 4.00 | 0.00 | - | 4 | 155 | 24.80% |
| SPY261218P00325000 | 2024-05-14 10:46AM EDT | 2026-12-18 | 5.85 | 4.61 | 6.13 | +0.65 | +12.50% | 2 | 181 | 22.12% |
