La bourse est fermée
Dow Jones
39 919,27 +361,16 (+0,91 %) Nasdaq
16 742,12 +230,94 (+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
60 751,04 +4 154,29 (+7,34 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:56PM EDT. Marché ouvert.
Prix d’exercice:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00340000 | 2024-05-03 11:12AM EDT | 2024-05-17 | 169.56 | 189.23 | 189.53 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240531C00340000 | 2024-04-05 10:33AM EDT | 2024-05-31 | 179.27 | 173.27 | 173.61 | 0.00 | - | 1 | 67 | 0.00% |
| SPY240621C00340000 | 2024-05-15 12:25PM EDT | 2024-06-21 | 189.78 | 190.95 | 191.40 | +18.77 | +10.98% | 56 | 1,163 | 73.93% |
| SPY240628C00340000 | 2024-04-24 3:31PM EDT | 2024-06-28 | 169.05 | 190.83 | 191.31 | 0.00 | - | 2 | 66 | 66.89% |
| SPY240719C00340000 | 2024-04-01 11:53AM EDT | 2024-07-19 | 186.05 | 168.84 | 171.30 | 0.00 | - | 2 | 28 | 0.00% |
| SPY240731C00340000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 163.12 | 191.44 | 192.02 | 0.00 | - | - | 6 | 55.18% |
| SPY240816C00340000 | 2024-04-26 12:19PM EDT | 2024-08-16 | 173.41 | 192.51 | 193.08 | 0.00 | - | 2 | 5 | 55.20% |
| SPY240830C00340000 | 2024-04-26 12:11PM EDT | 2024-08-30 | 174.11 | 193.43 | 194.09 | 0.00 | - | 2 | 5 | 54.93% |
| SPY240920C00340000 | 2024-05-08 11:41AM EDT | 2024-09-20 | 182.86 | 194.30 | 194.97 | 0.00 | - | 17 | 3,309 | 52.77% |
| SPY240930C00340000 | 2024-05-06 10:59AM EDT | 2024-09-30 | 180.24 | 194.44 | 195.05 | 0.00 | - | 2 | 63 | 51.12% |
| SPY241220C00340000 | 2024-05-07 11:07AM EDT | 2024-12-20 | 187.68 | 197.86 | 198.96 | 0.00 | - | 2 | 954 | 48.11% |
| SPY250117C00340000 | 2024-04-22 11:29AM EDT | 2025-01-17 | 168.00 | 197.66 | 199.26 | 0.00 | - | 2 | 226 | 45.75% |
| SPY250321C00340000 | 2024-05-15 2:25PM EDT | 2025-03-21 | 201.60 | 200.79 | 202.72 | +6.68 | +3.43% | 6 | 28 | 45.07% |
| SPY250620C00340000 | 2024-05-09 1:20PM EDT | 2025-06-20 | 195.21 | 204.12 | 206.30 | 0.00 | - | 1 | 12 | 43.12% |
| SPY251219C00340000 | 2024-05-07 10:28AM EDT | 2025-12-19 | 199.50 | 208.70 | 212.51 | 0.00 | - | 1 | 41 | 40.34% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 2026-01-16 | 206.21 | 179.50 | 184.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY261218C00340000 | 2024-04-26 11:28AM EDT | 2026-12-18 | 217.38 | 218.50 | 223.50 | +13.34 | +6.54% | 1 | 59 | 37.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00340000 | 2024-05-07 1:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 4,508 | 143.75% |
| SPY240531P00340000 | 2024-05-13 10:34AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 949 | 60.94% |
| SPY240621P00340000 | 2024-05-15 3:32PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 2,223 | 11,291 | 49.02% |
| SPY240628P00340000 | 2024-05-15 12:26PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 5 | 1,960 | 45.90% |
| SPY240719P00340000 | 2024-05-15 12:33PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.12 | -0.02 | -13.33% | 8 | 2,216 | 40.72% |
| SPY240731P00340000 | 2024-05-15 10:55AM EDT | 2024-07-31 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 4 | 386 | 38.67% |
| SPY240816P00340000 | 2024-05-09 12:11PM EDT | 2024-08-16 | 0.30 | 0.22 | 0.23 | 0.00 | - | 12 | 339 | 36.79% |
| SPY240830P00340000 | 2024-05-07 11:49AM EDT | 2024-08-30 | 0.35 | 0.28 | 0.30 | 0.00 | - | 5 | 69 | 35.50% |
| SPY240920P00340000 | 2024-05-15 2:51PM EDT | 2024-09-20 | 0.40 | 0.39 | 0.40 | -0.04 | -9.09% | 3 | 4,961 | 33.74% |
| SPY240930P00340000 | 2024-05-13 9:30AM EDT | 2024-09-30 | 0.46 | 0.43 | 0.45 | -0.02 | -4.17% | 1 | 458 | 33.05% |
| SPY241031P00340000 | 2024-05-14 3:28PM EDT | 2024-10-31 | 0.69 | 0.61 | 0.63 | 0.00 | - | 2 | 12 | 31.37% |
| SPY241220P00340000 | 2024-05-15 3:21PM EDT | 2024-12-20 | 1.03 | 1.02 | 1.04 | -0.10 | -8.85% | 14 | 10,128 | 29.85% |
| SPY250117P00340000 | 2024-05-15 10:32AM EDT | 2025-01-17 | 1.25 | 1.20 | 1.22 | -0.09 | -6.72% | 3 | 1,700 | 28.89% |
| SPY250321P00340000 | 2024-05-15 10:53AM EDT | 2025-03-21 | 1.70 | 1.64 | 1.67 | -0.07 | -3.95% | 1 | 2,090 | 27.30% |
| SPY250620P00340000 | 2024-05-15 11:41AM EDT | 2025-06-20 | 2.33 | 2.27 | 2.32 | -0.25 | -9.69% | 1 | 8,599 | 25.59% |
| SPY250919P00340000 | 2024-05-13 9:37AM EDT | 2025-09-19 | 3.23 | 3.01 | 3.09 | 0.00 | - | 15 | 166 | 24.54% |
| SPY251219P00340000 | 2024-05-15 11:31AM EDT | 2025-12-19 | 3.88 | 3.76 | 3.86 | -0.28 | -6.73% | 5 | 1,617 | 23.70% |
| SPY260116P00340000 | 2024-05-13 9:40AM EDT | 2026-01-16 | 4.32 | 3.96 | 4.08 | 0.00 | - | 1 | 497 | 23.45% |
| SPY261218P00340000 | 2024-05-15 9:40AM EDT | 2026-12-18 | 6.46 | 5.80 | 7.19 | -2.55 | -28.30% | 1 | 95 | 21.75% |
