La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 494,76 +3 901,29 (+6,89 %)
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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00395000 | 2024-05-15 11:17AM EDT | 2024-05-17 | 133.06 | 134.32 | 135.14 | +7.15 | +5.68% | 4 | 23 | 152.34% |
| SPY240524C00395000 | 2024-05-15 12:52PM EDT | 2024-05-24 | 134.05 | 134.94 | 135.20 | +17.64 | +15.15% | 1 | 5 | 81.05% |
| SPY240531C00395000 | 2024-05-01 12:58PM EDT | 2024-05-31 | 107.51 | 135.30 | 135.52 | 0.00 | - | 1 | 108 | 69.43% |
| SPY240607C00395000 | 2024-04-29 1:20PM EDT | 2024-06-07 | 117.59 | 135.78 | 136.05 | 0.00 | - | - | 1 | 64.55% |
| SPY240621C00395000 | 2024-05-15 12:18PM EDT | 2024-06-21 | 134.83 | 136.20 | 136.88 | +6.32 | +4.92% | 10 | 11,306 | 55.80% |
| SPY240628C00395000 | 2024-04-30 3:55PM EDT | 2024-06-28 | 111.50 | 136.46 | 136.90 | 0.00 | - | 1 | 21 | 52.09% |
| SPY240719C00395000 | 2024-04-26 2:00PM EDT | 2024-07-19 | 118.53 | 136.79 | 137.30 | 0.00 | - | 6 | 85 | 45.69% |
| SPY240731C00395000 | 2024-04-24 2:10PM EDT | 2024-07-31 | 116.04 | 137.40 | 137.98 | 0.00 | - | 2 | 3 | 44.41% |
| SPY240816C00395000 | 2024-05-03 2:45PM EDT | 2024-08-16 | 122.10 | 138.73 | 139.28 | 0.00 | - | 2 | 10 | 44.06% |
| SPY240830C00395000 | 2024-04-26 3:21PM EDT | 2024-08-30 | 121.62 | 139.61 | 140.22 | 0.00 | - | 2 | 16 | 43.26% |
| SPY240920C00395000 | 2024-05-15 12:28PM EDT | 2024-09-20 | 139.91 | 140.96 | 141.62 | +26.70 | +23.58% | 36 | 91 | 42.27% |
| SPY240930C00395000 | 2024-05-06 12:45PM EDT | 2024-09-30 | 127.05 | 140.96 | 141.67 | 0.00 | - | 4 | 38 | 40.81% |
| SPY241220C00395000 | 2024-05-15 11:50AM EDT | 2024-12-20 | 145.06 | 145.52 | 146.48 | +4.94 | +3.53% | 1 | 2,997 | 38.50% |
| SPY241231C00395000 | 2024-05-10 2:23PM EDT | 2024-12-31 | 137.82 | 145.52 | 146.54 | 0.00 | - | 5 | 23 | 37.63% |
| SPY250117C00395000 | 2024-05-15 3:30PM EDT | 2025-01-17 | 146.23 | 145.85 | 147.18 | +6.67 | +4.78% | 1 | 289 | 37.01% |
| SPY250321C00395000 | 2024-05-10 9:36AM EDT | 2025-03-21 | 143.51 | 149.80 | 151.44 | 0.00 | - | 6 | 110 | 36.92% |
| SPY250331C00395000 | 2024-04-19 2:07PM EDT | 2025-03-31 | 123.42 | 149.77 | 151.66 | 0.00 | - | 6 | 3 | 36.53% |
| SPY250620C00395000 | 2024-05-15 1:25PM EDT | 2025-06-20 | 153.96 | 153.98 | 155.83 | +6.01 | +4.06% | 2 | 26 | 35.73% |
| SPY251219C00395000 | 2024-05-09 10:53AM EDT | 2025-12-19 | 153.78 | 161.28 | 164.57 | 0.00 | - | 19 | 1,025 | 34.66% |
| SPY260116C00395000 | 2024-05-15 1:32PM EDT | 2026-01-16 | 162.77 | 161.38 | 164.93 | +22.91 | +16.38% | 5 | 43 | 34.06% |
| SPY261218C00395000 | 2024-05-15 12:58PM EDT | 2026-12-18 | 175.93 | 174.00 | 179.00 | +21.55 | +13.96% | 5 | 93 | 33.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00395000 | 2024-05-10 11:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 4,900 | 96.88% |
| SPY240524P00395000 | 2024-05-15 11:15AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 641 | 53.13% |
| SPY240531P00395000 | 2024-05-14 2:13PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,009 | 1,592 | 47.66% |
| SPY240607P00395000 | 2024-05-15 10:05AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1 | 82 | 41.21% |
| SPY240614P00395000 | 2024-05-15 9:32AM EDT | 2024-06-14 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 4 | 26 | 38.48% |
| SPY240621P00395000 | 2024-05-15 3:00PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 30 | 31,133 | 36.13% |
| SPY240628P00395000 | 2024-05-15 3:17PM EDT | 2024-06-28 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 138 | 156,277 | 34.47% |
| SPY240719P00395000 | 2024-05-15 3:11PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 14 | 1,086 | 30.81% |
| SPY240731P00395000 | 2024-05-10 3:20PM EDT | 2024-07-31 | 0.37 | 0.34 | 0.35 | -0.06 | -13.95% | 1 | 4,730 | 29.52% |
| SPY240816P00395000 | 2024-05-15 11:05AM EDT | 2024-08-16 | 0.49 | 0.48 | 0.49 | -0.08 | -14.04% | 13 | 1,084 | 28.26% |
| SPY240830P00395000 | 2024-05-09 10:17AM EDT | 2024-08-30 | 0.76 | 0.59 | 0.60 | 0.00 | - | 2 | 32 | 27.21% |
| SPY240920P00395000 | 2024-05-15 11:37AM EDT | 2024-09-20 | 0.81 | 0.79 | 0.81 | -0.08 | -8.99% | 14 | 5,433 | 26.16% |
| SPY240930P00395000 | 2024-05-14 3:13PM EDT | 2024-09-30 | 0.99 | 0.87 | 0.89 | 0.00 | - | 1 | 143 | 25.61% |
| SPY241220P00395000 | 2024-05-14 3:26PM EDT | 2024-12-20 | 1.97 | 1.82 | 1.84 | -0.10 | -4.83% | 5 | 10,824 | 23.37% |
| SPY241231P00395000 | 2024-05-15 2:26PM EDT | 2024-12-31 | 1.95 | 1.92 | 1.95 | -0.35 | -15.22% | 21 | 651 | 23.08% |
| SPY250117P00395000 | 2024-05-15 10:52AM EDT | 2025-01-17 | 2.20 | 2.13 | 2.16 | -0.23 | -9.47% | 10 | 7,967 | 22.76% |
| SPY250321P00395000 | 2024-05-14 3:45PM EDT | 2025-03-21 | 3.05 | 2.90 | 2.93 | -0.17 | -5.28% | 1 | 1,244 | 21.77% |
| SPY250331P00395000 | 2024-05-15 3:02PM EDT | 2025-03-31 | 3.09 | 3.03 | 3.07 | -0.39 | -11.21% | 3 | 89 | 21.66% |
| SPY250620P00395000 | 2024-05-15 2:51PM EDT | 2025-06-20 | 4.18 | 4.08 | 4.16 | -0.40 | -8.73% | 1 | 759 | 20.87% |
| SPY250919P00395000 | 2024-04-26 1:04PM EDT | 2025-09-19 | 7.38 | 5.43 | 5.55 | 0.00 | - | 1 | 33 | 20.36% |
| SPY251219P00395000 | 2024-05-14 2:32PM EDT | 2025-12-19 | 7.33 | 6.63 | 6.94 | 0.00 | - | 202 | 1,148 | 19.96% |
| SPY260116P00395000 | 2024-05-15 3:46PM EDT | 2026-01-16 | 7.17 | 7.06 | 7.22 | -0.48 | -6.27% | 26 | 122 | 19.73% |
| SPY261218P00395000 | 2024-05-07 1:29PM EDT | 2026-12-18 | 12.11 | 10.22 | 12.05 | 0.00 | - | 30 | 434 | 18.75% |
