Marchés français ouverture 1 h 53 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 037,84 -31,84 (-0,08 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 234,33 -401,89 (-2,05 %) Bitcoin EUR
65 253,33 +3 414,32 (+5,52 %)
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:360.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00360000 | 2023-12-22 11:51AM EDT | 2024-05-31 | 123.56 | 130.94 | 131.83 | 0.00 | - | 9 | 486 | 0.00% |
| SPY240621C00360000 | 2024-05-20 1:00PM EDT | 2024-06-21 | 172.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240628C00360000 | 2024-05-10 9:48AM EDT | 2024-06-28 | 164.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240719C00360000 | 2024-05-07 9:51AM EDT | 2024-07-19 | 160.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240731C00360000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 143.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00360000 | 2024-05-17 9:30AM EDT | 2024-08-16 | 172.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00360000 | 2024-05-10 3:59PM EDT | 2024-08-30 | 166.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00360000 | 2024-05-13 2:10PM EDT | 2024-09-20 | 166.67 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| SPY240930C00360000 | 2024-04-25 10:58AM EDT | 2024-09-30 | 146.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00360000 | 2024-05-08 1:36PM EDT | 2024-10-31 | 163.98 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY241129C00360000 | 2024-05-07 9:51AM EDT | 2024-11-29 | 166.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220C00360000 | 2024-05-17 3:03PM EDT | 2024-12-20 | 178.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241231C00360000 | 2024-04-22 9:54AM EDT | 2024-12-31 | 150.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00360000 | 2024-05-20 9:52AM EDT | 2025-01-17 | 181.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00360000 | 2024-04-09 12:58PM EDT | 2025-03-21 | 173.83 | 173.75 | 175.54 | 0.00 | - | 2 | 27 | 31.93% |
| SPY250620C00360000 | 2024-05-16 3:07PM EDT | 2025-06-20 | 187.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00360000 | 2024-05-20 9:49AM EDT | 2025-12-19 | 194.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00360000 | 2024-05-20 2:09PM EDT | 2026-01-16 | 194.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00360000 | 2024-05-14 2:41PM EDT | 2026-12-18 | 199.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00360000 | 2024-05-20 9:52AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240607P00360000 | 2024-05-16 1:11PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240614P00360000 | 2024-05-17 11:53AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPY240621P00360000 | 2024-05-20 1:38PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY240628P00360000 | 2024-05-17 2:04PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY240719P00360000 | 2024-05-20 2:24PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPY240731P00360000 | 2024-05-20 9:46AM EDT | 2024-07-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY240816P00360000 | 2024-05-20 2:30PM EDT | 2024-08-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240830P00360000 | 2024-05-20 1:06PM EDT | 2024-08-30 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPY240920P00360000 | 2024-05-20 10:44AM EDT | 2024-09-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240930P00360000 | 2024-05-20 10:04AM EDT | 2024-09-30 | 0.52 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| SPY241018P00360000 | 2024-05-20 12:50PM EDT | 2024-10-18 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY241031P00360000 | 2024-05-20 11:46AM EDT | 2024-10-31 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241129P00360000 | 2024-05-17 1:47PM EDT | 2024-11-29 | 1.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SPY241220P00360000 | 2024-05-20 12:47PM EDT | 2024-12-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPY241231P00360000 | 2024-05-20 3:19PM EDT | 2024-12-31 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY250117P00360000 | 2024-05-20 2:15PM EDT | 2025-01-17 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250131P00360000 | 2024-05-17 11:02AM EDT | 2025-01-31 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250321P00360000 | 2024-05-20 3:20PM EDT | 2025-03-21 | 2.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| SPY250620P00360000 | 2024-05-20 11:37AM EDT | 2025-06-20 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250919P00360000 | 2024-05-15 2:13PM EDT | 2025-09-19 | 3.78 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| SPY251219P00360000 | 2024-05-15 10:55AM EDT | 2025-12-19 | 4.76 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SPY260116P00360000 | 2024-05-15 9:30AM EDT | 2026-01-16 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260618P00360000 | 2024-05-17 9:49AM EDT | 2026-06-18 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY261218P00360000 | 2024-05-15 1:31PM EDT | 2026-12-18 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
