La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 473,80 +1 439,24 (+2,40 %)
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:430.00
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00430000 | 2024-05-16 9:51AM EDT | 2024-05-24 | 100.80 | 99.65 | 99.97 | 0.00 | - | 1 | 14 | 73.29% |
| SPY240531C00430000 | 2024-05-16 12:29PM EDT | 2024-05-31 | 101.38 | 100.02 | 100.34 | 0.00 | - | 2 | 299 | 58.20% |
| SPY240607C00430000 | 2024-05-16 2:00PM EDT | 2024-06-07 | 101.44 | 100.53 | 100.88 | 0.00 | - | 2 | 6 | 52.69% |
| SPY240614C00430000 | 2024-05-16 10:04AM EDT | 2024-06-14 | 102.10 | 101.05 | 101.40 | 0.00 | - | 2 | 9 | 50.15% |
| SPY240621C00430000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 101.26 | 101.23 | 101.85 | -0.77 | -0.75% | 417 | 69,054 | 47.07% |
| SPY240628C00430000 | 2024-05-17 9:30AM EDT | 2024-06-28 | 101.30 | 101.24 | 101.87 | -0.65 | -0.64% | 3 | 426 | 43.05% |
| SPY240719C00430000 | 2024-05-15 3:03PM EDT | 2024-07-19 | 101.93 | 101.89 | 102.55 | -0.07 | -0.07% | 1 | 660 | 37.38% |
| SPY240731C00430000 | 2024-05-16 10:34AM EDT | 2024-07-31 | 104.35 | 102.68 | 103.43 | 0.00 | - | 7 | 29 | 36.63% |
| SPY240816C00430000 | 2024-05-15 2:11PM EDT | 2024-08-16 | 104.54 | 104.14 | 104.85 | 0.00 | - | 1 | 177 | 36.32% |
| SPY240830C00430000 | 2024-05-03 10:01AM EDT | 2024-08-30 | 88.29 | 105.30 | 106.13 | 0.00 | - | 1 | 26 | 36.14% |
| SPY240920C00430000 | 2024-05-16 1:16PM EDT | 2024-09-20 | 108.65 | 106.71 | 107.54 | 0.00 | - | 26 | 1,580 | 35.17% |
| SPY240930C00430000 | 2024-05-06 10:09AM EDT | 2024-09-30 | 93.77 | 106.74 | 107.70 | 0.00 | - | 1 | 224 | 34.08% |
| SPY241018C00430000 | 2024-05-14 12:46PM EDT | 2024-10-18 | 99.81 | 107.57 | 108.51 | 0.00 | - | 2 | 0 | 33.09% |
| SPY241031C00430000 | 2024-05-09 10:31AM EDT | 2024-10-31 | 99.26 | 108.40 | 109.52 | 0.00 | - | 2 | 2 | 33.01% |
| SPY241129C00430000 | 2024-05-17 3:17PM EDT | 2024-11-29 | 111.18 | 110.93 | 112.18 | +12.99 | +13.23% | 2 | 1 | 33.33% |
| SPY241220C00430000 | 2024-05-17 9:35AM EDT | 2024-12-20 | 112.40 | 112.30 | 113.52 | -2.19 | -1.91% | 2 | 9,121 | 32.97% |
| SPY241231C00430000 | 2024-04-25 3:36PM EDT | 2024-12-31 | 91.69 | 112.35 | 113.77 | 0.00 | - | 2 | 231 | 32.40% |
| SPY250117C00430000 | 2024-05-16 3:17PM EDT | 2025-01-17 | 113.41 | 113.02 | 114.83 | -1.24 | -1.08% | 3 | 1,665 | 32.20% |
| SPY250321C00430000 | 2024-05-14 3:00PM EDT | 2025-03-21 | 113.00 | 117.51 | 119.69 | 0.00 | - | 2 | 826 | 32.41% |
| SPY250331C00430000 | 2024-05-14 10:51AM EDT | 2025-03-31 | 111.50 | 117.50 | 119.98 | 0.00 | - | 1 | 45 | 32.11% |
| SPY250620C00430000 | 2024-05-17 12:11PM EDT | 2025-06-20 | 124.90 | 122.72 | 125.47 | +2.40 | +1.96% | 1 | 247 | 32.13% |
| SPY250919C00430000 | 2024-05-10 11:39AM EDT | 2025-09-19 | 121.41 | 127.40 | 131.06 | 0.00 | - | 122 | 61 | 32.05% |
| SPY251219C00430000 | 2024-05-15 3:08PM EDT | 2025-12-19 | 132.24 | 131.99 | 135.81 | -0.76 | -0.57% | 12 | 1,779 | 31.76% |
| SPY260116C00430000 | 2024-05-17 9:48AM EDT | 2026-01-16 | 133.52 | 132.55 | 136.43 | -1.32 | -0.98% | 2 | 55 | 31.31% |
| SPY261218C00430000 | 2024-05-14 2:57PM EDT | 2026-12-18 | 145.00 | 148.00 | 153.00 | 0.00 | - | 1 | 41 | 31.30% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00430000 | 2024-05-17 3:02PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 2,088 | 49.22% |
| SPY240531P00430000 | 2024-05-17 3:30PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 972 | 2,319 | 39.45% |
| SPY240607P00430000 | 2024-05-17 11:47AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 4 | 56 | 33.59% |
| SPY240614P00430000 | 2024-05-17 2:43PM EDT | 2024-06-14 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 7 | 18,502 | 30.86% |
| SPY240621P00430000 | 2024-05-17 3:25PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 68 | 85,499 | 28.76% |
| SPY240628P00430000 | 2024-05-17 3:24PM EDT | 2024-06-28 | 0.19 | 0.20 | 0.21 | -0.04 | -17.39% | 16 | 1,937 | 27.69% |
| SPY240719P00430000 | 2024-05-17 3:26PM EDT | 2024-07-19 | 0.42 | 0.41 | 0.42 | -0.02 | -4.55% | 150 | 8,951 | 25.03% |
| SPY240731P00430000 | 2024-05-17 3:09PM EDT | 2024-07-31 | 0.54 | 0.54 | 0.56 | -0.02 | -3.57% | 2 | 340 | 24.04% |
| SPY240816P00430000 | 2024-05-17 4:07PM EDT | 2024-08-16 | 0.76 | 0.74 | 0.76 | -0.03 | -3.80% | 4,517 | 6,546 | 23.01% |
| SPY240830P00430000 | 2024-05-17 3:47PM EDT | 2024-08-30 | 0.94 | 0.91 | 0.94 | -0.03 | -3.09% | 3 | 764 | 22.28% |
| SPY240920P00430000 | 2024-05-17 2:14PM EDT | 2024-09-20 | 1.27 | 1.24 | 1.26 | -0.03 | -2.31% | 14 | 32,482 | 21.53% |
| SPY240930P00430000 | 2024-05-17 2:23PM EDT | 2024-09-30 | 1.43 | 1.37 | 1.40 | +0.02 | +1.42% | 3 | 2,953 | 21.18% |
| SPY241018P00430000 | 2024-05-16 3:06PM EDT | 2024-10-18 | 1.73 | 1.69 | 1.71 | +0.01 | +0.58% | 1 | 230 | 20.77% |
| SPY241031P00430000 | 2024-05-17 2:13PM EDT | 2024-10-31 | 1.91 | 1.87 | 1.90 | -0.40 | -17.32% | 4 | 85 | 20.42% |
| SPY241129P00430000 | 2024-05-16 3:55PM EDT | 2024-11-29 | 2.52 | 2.47 | 2.51 | 0.00 | - | 5,573 | 5,579 | 20.12% |
| SPY241220P00430000 | 2024-05-17 3:36PM EDT | 2024-12-20 | 2.86 | 2.85 | 2.88 | 0.00 | - | 1,027 | 13,729 | 19.78% |
| SPY241231P00430000 | 2024-05-16 2:42PM EDT | 2024-12-31 | 3.05 | 3.01 | 3.05 | 0.00 | - | 16 | 387 | 19.58% |
| SPY250117P00430000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 3.37 | 3.34 | 3.37 | -0.06 | -1.75% | 4 | 13,393 | 19.39% |
| SPY250131P00430000 | 2024-05-15 12:32PM EDT | 2025-01-31 | 3.74 | 3.54 | 3.70 | 0.00 | - | 3 | 5 | 19.34% |
| SPY250321P00430000 | 2024-05-17 12:06PM EDT | 2025-03-21 | 4.62 | 4.51 | 4.57 | +0.15 | +3.36% | 1 | 2,878 | 18.81% |
| SPY250331P00430000 | 2024-05-17 3:56PM EDT | 2025-03-31 | 4.75 | 4.70 | 4.77 | +0.13 | +2.81% | 4 | 298 | 18.74% |
| SPY250620P00430000 | 2024-05-17 3:33PM EDT | 2025-06-20 | 6.30 | 6.29 | 6.37 | -0.04 | -0.63% | 24 | 2,024 | 18.28% |
| SPY250919P00430000 | 2024-05-16 9:46AM EDT | 2025-09-19 | 8.17 | 8.08 | 8.38 | 0.00 | - | 1 | 19 | 18.07% |
| SPY251219P00430000 | 2024-05-17 1:28PM EDT | 2025-12-19 | 10.02 | 9.75 | 10.15 | +0.17 | +1.73% | 15 | 998 | 17.77% |
| SPY260116P00430000 | 2024-05-16 11:02AM EDT | 2026-01-16 | 10.35 | 9.83 | 11.40 | 0.00 | - | 7 | 1,292 | 18.13% |
| SPY261218P00430000 | 2024-05-13 9:34AM EDT | 2026-12-18 | 15.40 | 14.28 | 16.73 | -1.40 | -8.33% | 19 | 802 | 17.02% |
