La bourse ferme dans 7 h 19 min
CAC 40
8 208,35 -31,64 (-0,38 %) Euro Stoxx 50
5 089,45 -11,45 (-0,22 %) Dow Jones
39 908,00 +349,89 (+0,88 %) EUR/USD
1,0877 -0,0011 (-0,10 %) Gold future
2 394,40 -0,50 (-0,02 %) Bitcoin EUR
60 913,60 +3 770,64 (+6,60 %)
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
Avant Bourse :
Prix d’exercice:400.00
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00400000 | 2024-05-15 1:31PM EDT | 2024-05-17 | 128.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524C00400000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 121.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531C00400000 | 2024-05-06 2:42PM EDT | 2024-05-31 | 116.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240607C00400000 | 2024-05-09 10:21AM EDT | 2024-06-07 | 119.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00400000 | 2024-05-15 2:23PM EDT | 2024-06-21 | 131.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240628C00400000 | 2024-05-13 10:57AM EDT | 2024-06-28 | 123.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240719C00400000 | 2024-05-08 9:52AM EDT | 2024-07-19 | 119.45 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| SPY240731C00400000 | 2024-04-26 10:47AM EDT | 2024-07-31 | 113.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00400000 | 2024-05-02 10:31AM EDT | 2024-08-16 | 107.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240830C00400000 | 2024-05-10 3:52PM EDT | 2024-08-30 | 127.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240920C00400000 | 2024-05-14 9:31AM EDT | 2024-09-20 | 128.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240930C00400000 | 2024-05-15 4:12PM EDT | 2024-09-30 | 136.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00400000 | 2024-04-29 10:46AM EDT | 2024-10-31 | 120.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220C00400000 | 2024-05-15 3:34PM EDT | 2024-12-20 | 141.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY241231C00400000 | 2024-05-15 12:14PM EDT | 2024-12-31 | 139.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250117C00400000 | 2024-05-15 3:25PM EDT | 2025-01-17 | 141.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250321C00400000 | 2024-05-15 1:34PM EDT | 2025-03-21 | 145.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250331C00400000 | 2024-05-15 3:48PM EDT | 2025-03-31 | 145.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00400000 | 2024-05-15 3:26PM EDT | 2025-06-20 | 150.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250919C00400000 | 2024-05-02 9:45AM EDT | 2025-09-19 | 131.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY251219C00400000 | 2024-05-15 3:00PM EDT | 2025-12-19 | 159.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260116C00400000 | 2024-05-15 10:16AM EDT | 2026-01-16 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00400000 | 2024-05-01 9:50AM EDT | 2026-12-18 | 153.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00400000 | 2024-05-15 12:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240524P00400000 | 2024-05-15 3:22PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,121 | 0 | 25.00% |
| SPY240531P00400000 | 2024-05-15 3:24PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| SPY240607P00400000 | 2024-05-14 11:00AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY240614P00400000 | 2024-05-15 3:58PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| SPY240621P00400000 | 2024-05-15 4:05PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,270 | 0 | 12.50% |
| SPY240628P00400000 | 2024-05-15 3:34PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240719P00400000 | 2024-05-15 3:32PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SPY240731P00400000 | 2024-05-15 1:25PM EDT | 2024-07-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SPY240816P00400000 | 2024-05-15 3:08PM EDT | 2024-08-16 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,310 | 0 | 12.50% |
| SPY240830P00400000 | 2024-05-15 4:06PM EDT | 2024-08-30 | 0.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPY240920P00400000 | 2024-05-15 3:55PM EDT | 2024-09-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| SPY240930P00400000 | 2024-05-15 12:52PM EDT | 2024-09-30 | 0.93 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPY241018P00400000 | 2024-05-15 4:01PM EDT | 2024-10-18 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,909 | 0 | 6.25% |
| SPY241031P00400000 | 2024-05-15 3:50PM EDT | 2024-10-31 | 1.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY241129P00400000 | 2024-05-15 3:54PM EDT | 2024-11-29 | 1.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY241220P00400000 | 2024-05-15 4:01PM EDT | 2024-12-20 | 1.94 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| SPY241231P00400000 | 2024-05-15 3:53PM EDT | 2024-12-31 | 2.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY250117P00400000 | 2024-05-15 3:57PM EDT | 2025-01-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 6.25% |
| SPY250131P00400000 | 2024-05-15 10:18AM EDT | 2025-01-31 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321P00400000 | 2024-05-15 3:55PM EDT | 2025-03-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| SPY250331P00400000 | 2024-05-15 3:02PM EDT | 2025-03-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY250620P00400000 | 2024-05-15 3:27PM EDT | 2025-06-20 | 4.39 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| SPY250919P00400000 | 2024-05-15 10:52AM EDT | 2025-09-19 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00400000 | 2024-05-15 2:25PM EDT | 2025-12-19 | 7.21 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| SPY260116P00400000 | 2024-05-15 1:59PM EDT | 2026-01-16 | 7.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY260618P00400000 | 2024-05-07 10:37AM EDT | 2026-06-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY261218P00400000 | 2024-05-15 3:23PM EDT | 2026-12-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
