La bourse est fermée
Dow Jones
39 828,54 +270,43 (+0,68 %) Nasdaq
16 726,23 +215,05 (+1,30 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,55 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 447,69 +4 020,41 (+7,12 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:01PM EDT. Marché ouvert.
Prix d’exercice:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00425000 | 2024-05-15 11:53AM EDT | 2024-05-17 | 103.18 | 103.98 | 104.21 | +7.24 | +7.55% | 6 | 92 | 111.13% |
| SPY240524C00425000 | 2024-05-15 11:24AM EDT | 2024-05-24 | 103.60 | 104.56 | 104.81 | +7.11 | +7.37% | 2 | 71 | 73.73% |
| SPY240531C00425000 | 2024-05-08 3:28PM EDT | 2024-05-31 | 94.07 | 104.85 | 105.06 | 0.00 | - | 2 | 67 | 59.58% |
| SPY240621C00425000 | 2024-05-15 11:53AM EDT | 2024-06-21 | 105.39 | 106.09 | 106.50 | +6.80 | +6.90% | 3 | 13,061 | 48.16% |
| SPY240628C00425000 | 2024-05-14 10:32AM EDT | 2024-06-28 | 99.69 | 106.06 | 106.51 | 0.00 | - | 2 | 122 | 44.29% |
| SPY240719C00425000 | 2024-05-14 10:32AM EDT | 2024-07-19 | 100.36 | 106.66 | 107.13 | 0.00 | - | 2 | 370 | 38.54% |
| SPY240731C00425000 | 2024-05-08 10:21AM EDT | 2024-07-31 | 96.07 | 107.43 | 107.95 | 0.00 | - | 6 | 15 | 37.63% |
| SPY240816C00425000 | 2024-05-09 12:29PM EDT | 2024-08-16 | 99.56 | 108.84 | 109.38 | 0.00 | - | 2 | 102 | 37.36% |
| SPY240830C00425000 | 2024-05-15 2:01PM EDT | 2024-08-30 | 110.41 | 110.04 | 110.60 | +21.05 | +23.56% | 5 | 169 | 37.07% |
| SPY240920C00425000 | 2024-05-10 10:49AM EDT | 2024-09-20 | 104.26 | 111.45 | 112.02 | 0.00 | - | 3 | 1,005 | 36.12% |
| SPY240930C00425000 | 2024-04-24 1:14PM EDT | 2024-09-30 | 90.56 | 111.46 | 112.03 | 0.00 | - | 2 | 151 | 34.82% |
| SPY241220C00425000 | 2024-05-14 10:29AM EDT | 2024-12-20 | 111.07 | 116.88 | 117.72 | 0.00 | - | 5 | 9,649 | 33.63% |
| SPY241231C00425000 | 2024-05-15 12:14PM EDT | 2024-12-31 | 116.46 | 116.94 | 117.86 | +23.67 | +25.51% | 10 | 1 | 32.96% |
| SPY250117C00425000 | 2024-05-10 3:18PM EDT | 2025-01-17 | 111.00 | 117.45 | 118.75 | 0.00 | - | 142 | 2,432 | 32.61% |
| SPY250321C00425000 | 2024-05-15 11:40AM EDT | 2025-03-21 | 121.71 | 121.99 | 123.48 | +6.41 | +5.56% | 1 | 2,206 | 32.79% |
| SPY250331C00425000 | 2024-05-08 1:11PM EDT | 2025-03-31 | 112.24 | 122.05 | 123.74 | 0.00 | - | 2 | 12 | 32.47% |
| SPY250620C00425000 | 2024-05-13 2:00PM EDT | 2025-06-20 | 120.60 | 127.07 | 128.93 | 0.00 | - | 6 | 31 | 32.35% |
| SPY250919C00425000 | 2024-05-13 9:51AM EDT | 2025-09-19 | 126.23 | 131.59 | 134.18 | 0.00 | - | 5 | 3 | 32.14% |
| SPY251219C00425000 | 2024-05-10 3:12PM EDT | 2025-12-19 | 130.50 | 135.80 | 139.07 | 0.00 | - | 8 | 1,493 | 31.96% |
| SPY260116C00425000 | 2024-05-15 9:40AM EDT | 2026-01-16 | 135.90 | 135.90 | 139.78 | +4.11 | +3.12% | 3 | 113 | 31.57% |
| SPY261218C00425000 | 2024-05-14 10:38AM EDT | 2026-12-18 | 147.50 | 151.00 | 156.00 | 0.00 | - | 7 | 21 | 31.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00425000 | 2024-05-13 4:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,768 | 75.00% |
| SPY240524P00425000 | 2024-05-15 2:41PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 231 | 2,303 | 45.70% |
| SPY240531P00425000 | 2024-05-15 12:20PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 3 | 4,480 | 38.28% |
| SPY240607P00425000 | 2024-05-14 3:44PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.08 | 0.00 | - | 1 | 432 | 33.99% |
| SPY240614P00425000 | 2024-05-15 12:56PM EDT | 2024-06-14 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 1 | 360 | 31.35% |
| SPY240621P00425000 | 2024-05-15 2:43PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | -0.04 | -20.00% | 442 | 27,508 | 29.35% |
| SPY240628P00425000 | 2024-05-15 1:57PM EDT | 2024-06-28 | 0.21 | 0.21 | 0.22 | -0.04 | -16.00% | 7 | 2,413 | 28.13% |
| SPY240719P00425000 | 2024-05-15 2:26PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.41 | -0.06 | -12.77% | 2 | 3,787 | 25.43% |
| SPY240731P00425000 | 2024-05-10 12:02PM EDT | 2024-07-31 | 0.69 | 0.53 | 0.54 | 0.00 | - | 25 | 839 | 24.44% |
| SPY240816P00425000 | 2024-05-15 11:59AM EDT | 2024-08-16 | 0.73 | 0.72 | 0.73 | -0.11 | -13.10% | 1,235 | 1,663 | 23.44% |
| SPY240830P00425000 | 2024-05-15 1:13PM EDT | 2024-08-30 | 0.89 | 0.88 | 0.90 | -0.20 | -18.35% | 14 | 268 | 22.71% |
| SPY240920P00425000 | 2024-05-15 2:37PM EDT | 2024-09-20 | 1.18 | 1.18 | 1.19 | -0.19 | -13.87% | 32 | 9,450 | 21.92% |
| SPY240930P00425000 | 2024-05-14 11:35AM EDT | 2024-09-30 | 1.58 | 1.30 | 1.31 | 0.00 | - | 1 | 572 | 21.52% |
| SPY241018P00425000 | 2024-05-13 10:37AM EDT | 2024-10-18 | 1.94 | 1.60 | 1.62 | 0.00 | - | 267 | 288 | 21.17% |
| SPY241220P00425000 | 2024-05-15 2:03PM EDT | 2024-12-20 | 2.71 | 2.69 | 2.70 | -0.32 | -10.56% | 413 | 15,733 | 20.10% |
| SPY241231P00425000 | 2024-05-15 1:38PM EDT | 2024-12-31 | 2.87 | 2.84 | 2.87 | -0.49 | -14.58% | 1 | 128 | 19.91% |
| SPY250117P00425000 | 2024-05-15 2:05PM EDT | 2025-01-17 | 3.14 | 3.14 | 3.16 | -0.38 | -10.80% | 38 | 8,040 | 19.69% |
| SPY250321P00425000 | 2024-05-15 1:39PM EDT | 2025-03-21 | 4.31 | 4.27 | 4.31 | -0.43 | -9.07% | 25 | 3,448 | 19.11% |
| SPY250331P00425000 | 2024-05-15 1:36PM EDT | 2025-03-31 | 4.48 | 4.44 | 4.50 | -0.48 | -9.68% | 18 | 88 | 19.04% |
| SPY250620P00425000 | 2024-05-15 11:35AM EDT | 2025-06-20 | 6.12 | 5.95 | 6.03 | -0.36 | -5.56% | 8 | 6,130 | 18.55% |
| SPY250919P00425000 | 2024-05-14 3:48PM EDT | 2025-09-19 | 8.35 | 7.75 | 7.89 | 0.00 | - | 2 | 1,498 | 18.27% |
| SPY251219P00425000 | 2024-05-15 1:14PM EDT | 2025-12-19 | 9.49 | 9.42 | 9.59 | -0.69 | -6.78% | 3 | 5,389 | 17.96% |
| SPY260116P00425000 | 2024-05-15 11:08AM EDT | 2026-01-16 | 10.18 | 9.88 | 10.06 | -1.12 | -9.91% | 1 | 431 | 17.85% |
| SPY261218P00425000 | 2024-05-13 3:39PM EDT | 2026-12-18 | 15.70 | 13.96 | 15.98 | 0.00 | - | 64 | 515 | 17.19% |
