La bourse est fermée
Dow Jones
39 834,51 +276,40 (+0,70 %) Nasdaq
16 727,04 +215,86 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 051,76 +3 630,62 (+6,43 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:52PM EDT. Marché ouvert.
Prix d’exercice:448.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240516C00448000 | 2024-05-13 9:41AM EDT | 2024-05-16 | 73.72 | 80.76 | 81.00 | 0.00 | - | 3 | 3 | 94.53% |
| SPY240517C00448000 | 2024-05-15 12:15PM EDT | 2024-05-17 | 80.08 | 80.82 | 81.05 | +7.35 | +10.11% | 5 | 24 | 68.36% |
| SPY240531C00448000 | 2024-05-09 11:39AM EDT | 2024-05-31 | 72.54 | 81.76 | 82.04 | 0.00 | - | 4 | 501 | 47.78% |
| SPY240621C00448000 | 2024-05-15 10:12AM EDT | 2024-06-21 | 81.04 | 83.22 | 83.64 | +22.41 | +38.22% | 1 | 4,533 | 39.24% |
| SPY240628C00448000 | 2024-05-08 9:47AM EDT | 2024-06-28 | 71.49 | 83.23 | 83.67 | 0.00 | - | 1 | 671 | 36.16% |
| SPY240731C00448000 | 2024-04-19 11:38AM EDT | 2024-07-31 | 59.22 | 84.92 | 85.34 | 0.00 | - | 1 | 12 | 31.39% |
| SPY240930C00448000 | 2024-04-22 11:47AM EDT | 2024-09-30 | 63.18 | 89.40 | 90.01 | 0.00 | - | 2 | 185 | 30.02% |
| SPY241231C00448000 | 2024-04-29 2:46PM EDT | 2024-12-31 | 80.59 | 95.68 | 96.59 | 0.00 | - | 2 | 2 | 29.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00448000 | 2024-05-15 2:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 3 | 4,359 | 57.81% |
| SPY240531P00448000 | 2024-05-15 11:15AM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 42 | 1,810 | 31.06% |
| SPY240621P00448000 | 2024-05-15 2:21PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.23 | -0.07 | -24.14% | 12 | 3,221 | 24.22% |
| SPY240628P00448000 | 2024-05-13 3:54PM EDT | 2024-06-28 | 0.42 | 0.31 | 0.32 | 0.00 | - | 10 | 1,146 | 23.39% |
| SPY240731P00448000 | 2024-05-14 3:55PM EDT | 2024-07-31 | 0.93 | 0.76 | 0.78 | 0.00 | - | 6 | 412 | 20.69% |
| SPY240930P00448000 | 2024-05-08 3:47PM EDT | 2024-09-30 | 2.58 | 1.86 | 1.88 | 0.00 | - | 11 | 21 | 18.68% |
| SPY241231P00448000 | 2024-05-02 12:16PM EDT | 2024-12-31 | 7.54 | 3.99 | 4.03 | 0.00 | - | 2 | 5 | 17.73% |
