La bourse ferme dans 7 h 29 min
CAC 40
7 617,94 +8,79 (+0,12 %) Euro Stoxx 50
4 930,88 +14,94 (+0,30 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0693 +0,0009 (+0,09 %) Gold future
2 311,40 -1,80 (-0,08 %) Bitcoin EUR
56 834,39 -879,95 (-1,52 %)
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:380.00
Options d’achatpour27 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00380000 | 2024-06-17 2:42PM EDT | 2024-06-28 | 168.18 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPY240712C00380000 | 2024-06-20 12:48PM EDT | 2024-07-12 | 167.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240719C00380000 | 2024-06-21 10:20AM EDT | 2024-07-19 | 166.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240731C00380000 | 2024-06-20 10:24AM EDT | 2024-07-31 | 169.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240802C00380000 | 2024-06-20 10:24AM EDT | 2024-08-02 | 170.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240816C00380000 | 2024-06-24 2:02PM EDT | 2024-08-16 | 167.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240830C00380000 | 2024-06-20 10:18AM EDT | 2024-08-30 | 172.11 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240920C00380000 | 2024-06-24 12:29PM EDT | 2024-09-20 | 171.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPY240930C00380000 | 2024-06-26 12:55PM EDT | 2024-09-30 | 170.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241018C00380000 | 2024-06-24 2:46PM EDT | 2024-10-18 | 170.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241031C00380000 | 2024-06-21 3:57PM EDT | 2024-10-31 | 171.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241115C00380000 | 2024-06-18 1:55PM EDT | 2024-11-15 | 175.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00380000 | 2024-06-17 3:34PM EDT | 2024-11-29 | 176.17 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SPY241220C00380000 | 2024-06-26 2:33PM EDT | 2024-12-20 | 175.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY241231C00380000 | 2024-05-13 3:39PM EDT | 2024-12-31 | 152.29 | 169.97 | 171.55 | 0.00 | - | 5 | 9 | 39.28% |
| SPY250117C00380000 | 2024-06-18 1:33PM EDT | 2025-01-17 | 177.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00380000 | 2024-06-20 12:47PM EDT | 2025-03-21 | 180.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00380000 | 2024-05-31 10:13AM EDT | 2025-03-31 | 157.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250620C00380000 | 2024-06-26 11:45AM EDT | 2025-06-20 | 183.43 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SPY251219C00380000 | 2024-06-14 3:56PM EDT | 2025-12-19 | 186.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00380000 | 2024-05-10 3:13PM EDT | 2026-01-16 | 168.71 | 178.19 | 182.05 | 0.00 | - | 2 | 14 | 31.05% |
| SPY260618C00380000 | 2024-06-20 11:00AM EDT | 2026-06-18 | 201.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218C00380000 | 2024-06-17 1:21PM EDT | 2026-12-18 | 201.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Options de ventepour27 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00380000 | 2024-06-20 2:34PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPY240712P00380000 | 2024-06-26 9:36AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SPY240719P00380000 | 2024-06-26 2:59PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY240726P00380000 | 2024-06-26 2:14PM EDT | 2024-07-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY240731P00380000 | 2024-06-26 12:16PM EDT | 2024-07-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| SPY240802P00380000 | 2024-06-25 12:16PM EDT | 2024-08-02 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPY240816P00380000 | 2024-06-26 3:06PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,198 | 0 | 25.00% |
| SPY240830P00380000 | 2024-06-26 12:54PM EDT | 2024-08-30 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240920P00380000 | 2024-06-26 3:58PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SPY240930P00380000 | 2024-06-25 3:32PM EDT | 2024-09-30 | 0.42 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 12.50% |
| SPY241018P00380000 | 2024-06-26 3:55PM EDT | 2024-10-18 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY241031P00380000 | 2024-06-10 12:32PM EDT | 2024-10-31 | 0.76 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| SPY241115P00380000 | 2024-06-26 12:22PM EDT | 2024-11-15 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241129P00380000 | 2024-06-25 1:15PM EDT | 2024-11-29 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY241220P00380000 | 2024-06-25 1:17PM EDT | 2024-12-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,308 | 0 | 12.50% |
| SPY241231P00380000 | 2024-06-24 10:49AM EDT | 2024-12-31 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00380000 | 2024-06-26 2:51PM EDT | 2025-01-17 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250131P00380000 | 2024-06-25 1:45PM EDT | 2025-01-31 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00380000 | 2024-06-26 11:25AM EDT | 2025-03-21 | 2.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY250331P00380000 | 2024-06-26 3:55PM EDT | 2025-03-31 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00380000 | 2024-06-26 3:12PM EDT | 2025-06-20 | 3.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY250919P00380000 | 2024-06-24 11:20AM EDT | 2025-09-19 | 4.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY251219P00380000 | 2024-06-26 1:55PM EDT | 2025-12-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY260116P00380000 | 2024-06-20 9:30AM EDT | 2026-01-16 | 5.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY260618P00380000 | 2024-06-26 3:22PM EDT | 2026-06-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY261218P00380000 | 2024-06-21 9:55AM EDT | 2026-12-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
