La bourse est fermée
Dow Jones
39 832,78 +26,01 (+0,07 %) Nasdaq
16 804,37 +9,50 (+0,06 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 266,66 +923,95 (+1,46 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:53PM EDT. Marché ouvert.
Prix d’exercice:450.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00450000 | 2024-05-21 2:09PM EDT | 2024-05-22 | 80.70 | 80.49 | 80.74 | +0.40 | +0.50% | 20 | 7 | 106.45% |
| SPY240524C00450000 | 2024-05-17 2:56PM EDT | 2024-05-24 | 79.50 | 80.78 | 81.04 | 0.00 | - | 64 | 111 | 85.11% |
| SPY240531C00450000 | 2024-05-21 2:09PM EDT | 2024-05-31 | 81.48 | 81.07 | 81.48 | +0.75 | +0.93% | 4 | 1,580 | 56.37% |
| SPY240607C00450000 | 2024-05-17 2:57PM EDT | 2024-06-07 | 80.29 | 81.75 | 82.01 | 0.00 | - | 1 | 58 | 49.93% |
| SPY240614C00450000 | 2024-05-17 12:15PM EDT | 2024-06-14 | 80.82 | 82.41 | 82.64 | 0.00 | - | 10 | 14 | 45.78% |
| SPY240621C00450000 | 2024-05-21 2:35PM EDT | 2024-06-21 | 83.11 | 82.55 | 83.08 | +1.06 | +1.29% | 85 | 21,425 | 42.33% |
| SPY240628C00450000 | 2024-05-16 10:08AM EDT | 2024-06-28 | 82.21 | 82.49 | 83.22 | 0.00 | - | 2 | 1,968 | 38.86% |
| SPY240719C00450000 | 2024-05-21 11:13AM EDT | 2024-07-19 | 83.72 | 83.43 | 84.01 | +0.23 | +0.28% | 1 | 829 | 33.52% |
| SPY240731C00450000 | 2024-05-20 9:35AM EDT | 2024-07-31 | 84.25 | 84.29 | 84.93 | 0.00 | - | 1 | 39 | 32.70% |
| SPY240816C00450000 | 2024-05-21 10:02AM EDT | 2024-08-16 | 85.29 | 85.85 | 86.45 | -1.30 | -1.50% | 1 | 670 | 32.43% |
| SPY240830C00450000 | 2024-05-21 9:58AM EDT | 2024-08-30 | 86.59 | 87.18 | 87.82 | +7.19 | +9.06% | 1 | 313 | 32.31% |
| SPY240920C00450000 | 2024-05-17 4:08PM EDT | 2024-09-20 | 87.79 | 88.80 | 89.38 | 0.00 | - | 9 | 2,560 | 31.55% |
| SPY240930C00450000 | 2024-05-20 1:56PM EDT | 2024-09-30 | 88.95 | 88.81 | 89.57 | 0.00 | - | 3 | 562 | 30.58% |
| SPY241018C00450000 | 2024-05-17 3:28PM EDT | 2024-10-18 | 88.97 | 89.90 | 90.66 | 0.00 | - | 14 | 17 | 29.98% |
| SPY241031C00450000 | 2024-05-10 3:44PM EDT | 2024-10-31 | 82.69 | 90.73 | 91.73 | 0.00 | - | 1 | 13 | 29.93% |
| SPY241129C00450000 | 2024-05-20 11:35AM EDT | 2024-11-29 | 94.99 | 93.58 | 94.65 | 0.00 | - | 4 | 1 | 30.40% |
| SPY241220C00450000 | 2024-05-21 12:31PM EDT | 2024-12-20 | 95.15 | 95.03 | 95.86 | +1.45 | +1.55% | 1 | 19,489 | 29.93% |
| SPY241231C00450000 | 2024-05-20 2:43PM EDT | 2024-12-31 | 95.65 | 95.25 | 96.34 | 0.00 | - | 5 | 136 | 29.60% |
| SPY250117C00450000 | 2024-05-20 2:46PM EDT | 2025-01-17 | 96.70 | 96.15 | 97.69 | 0.00 | - | 36 | 2,428 | 29.63% |
| SPY250131C00450000 | 2024-05-09 9:32AM EDT | 2025-01-31 | 86.77 | 97.26 | 98.91 | 0.00 | - | 1 | 1 | 29.75% |
| SPY250321C00450000 | 2024-05-20 10:24AM EDT | 2025-03-21 | 102.65 | 101.17 | 103.00 | 0.00 | - | 2 | 513 | 30.07% |
| SPY250331C00450000 | 2024-05-15 11:14AM EDT | 2025-03-31 | 99.92 | 101.23 | 103.31 | 0.00 | - | 7 | 146 | 29.80% |
| SPY250620C00450000 | 2024-05-21 2:06PM EDT | 2025-06-20 | 108.15 | 107.03 | 109.36 | -0.48 | -0.44% | 4 | 1,468 | 30.09% |
| SPY250919C00450000 | 2024-05-20 10:31AM EDT | 2025-09-19 | 114.55 | 111.88 | 115.60 | 0.00 | - | 3 | 103 | 30.31% |
| SPY251219C00450000 | 2024-05-21 10:26AM EDT | 2025-12-19 | 118.35 | 117.03 | 120.00 | +1.78 | +1.53% | 18 | 6,501 | 29.84% |
| SPY260116C00450000 | 2024-05-17 10:07AM EDT | 2026-01-16 | 117.58 | 117.73 | 121.44 | 0.00 | - | 6 | 140 | 29.78% |
| SPY260618C00450000 | 2024-05-17 12:05PM EDT | 2026-06-18 | 128.76 | 125.50 | 130.50 | +1.11 | +0.87% | 1 | 6 | 30.18% |
| SPY261218C00450000 | 2024-05-20 1:35PM EDT | 2026-12-18 | 137.70 | 134.49 | 139.00 | 0.00 | - | 4 | 149 | 30.06% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00450000 | 2024-05-15 3:37PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 98.44% |
| SPY240522P00450000 | 2024-05-17 1:46PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 68.75% |
| SPY240523P00450000 | 2024-05-17 3:15PM EDT | 2024-05-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 684 | 342 | 56.25% |
| SPY240524P00450000 | 2024-05-21 2:10PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 10,434 | 50.00% |
| SPY240528P00450000 | 2024-05-17 4:10PM EDT | 2024-05-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 12 | 39.45% |
| SPY240531P00450000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 33 | 91,348 | 34.77% |
| SPY240607P00450000 | 2024-05-21 1:51PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | 0.00 | - | 3 | 749 | 29.88% |
| SPY240614P00450000 | 2024-05-21 11:35AM EDT | 2024-06-14 | 0.11 | 0.11 | 0.12 | 0.00 | - | 12 | 176,217 | 27.05% |
| SPY240621P00450000 | 2024-05-21 1:52PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 90 | 61,510 | 25.44% |
| SPY240628P00450000 | 2024-05-21 12:34PM EDT | 2024-06-28 | 0.26 | 0.25 | 0.26 | +0.01 | +4.00% | 117 | 20,075 | 24.12% |
| SPY240719P00450000 | 2024-05-21 2:15PM EDT | 2024-07-19 | 0.52 | 0.52 | 0.53 | -0.03 | -5.45% | 5,700 | 110,255 | 21.80% |
| SPY240731P00450000 | 2024-05-21 11:02AM EDT | 2024-07-31 | 0.71 | 0.70 | 0.71 | -0.01 | -1.39% | 9 | 1,843 | 20.97% |
| SPY240816P00450000 | 2024-05-21 1:47PM EDT | 2024-08-16 | 0.97 | 0.96 | 0.98 | -0.01 | -1.02% | 1,678 | 37,281 | 20.19% |
| SPY240830P00450000 | 2024-05-20 9:55AM EDT | 2024-08-30 | 1.24 | 1.20 | 1.22 | +0.04 | +3.33% | 1 | 1,134 | 19.62% |
| SPY240920P00450000 | 2024-05-21 2:22PM EDT | 2024-09-20 | 1.64 | 1.62 | 1.63 | -0.03 | -1.80% | 7,806 | 26,167 | 19.04% |
| SPY240930P00450000 | 2024-05-21 11:21AM EDT | 2024-09-30 | 1.82 | 1.79 | 1.81 | -0.02 | -1.09% | 27 | 8,133 | 18.76% |
| SPY241018P00450000 | 2024-05-21 11:37AM EDT | 2024-10-18 | 2.23 | 2.21 | 2.22 | +0.01 | +0.45% | 13 | 2,026 | 18.50% |
| SPY241031P00450000 | 2024-05-20 3:10PM EDT | 2024-10-31 | 2.50 | 2.44 | 2.46 | 0.00 | - | 3 | 1,532 | 18.22% |
| SPY241129P00450000 | 2024-05-21 2:35PM EDT | 2024-11-29 | 3.24 | 3.20 | 3.27 | -0.06 | -1.82% | 22 | 37 | 18.12% |
| SPY241220P00450000 | 2024-05-21 12:33PM EDT | 2024-12-20 | 3.77 | 3.73 | 3.75 | 0.00 | - | 527 | 24,941 | 17.89% |
| SPY241231P00450000 | 2024-05-21 12:57PM EDT | 2024-12-31 | 3.92 | 3.92 | 3.95 | -0.12 | -2.97% | 2 | 4,637 | 17.71% |
| SPY250117P00450000 | 2024-05-21 1:49PM EDT | 2025-01-17 | 4.35 | 4.34 | 4.38 | -0.03 | -0.68% | 10 | 11,315 | 17.62% |
| SPY250131P00450000 | 2024-05-17 3:58PM EDT | 2025-01-31 | 4.90 | 4.65 | 4.73 | 0.00 | - | 4 | 11 | 17.54% |
| SPY250321P00450000 | 2024-05-21 1:49PM EDT | 2025-03-21 | 5.85 | 5.84 | 5.88 | -0.08 | -1.35% | 21 | 2,597 | 17.23% |
| SPY250331P00450000 | 2024-05-21 1:40PM EDT | 2025-03-31 | 6.10 | 6.06 | 6.11 | -0.10 | -1.61% | 17 | 290 | 17.17% |
| SPY250620P00450000 | 2024-05-21 2:33PM EDT | 2025-06-20 | 8.02 | 8.00 | 8.07 | -0.07 | -0.87% | 3 | 3,575 | 16.88% |
| SPY250919P00450000 | 2024-05-21 2:24PM EDT | 2025-09-19 | 10.25 | 10.15 | 10.28 | -0.16 | -1.54% | 1 | 56 | 16.69% |
| SPY251219P00450000 | 2024-05-21 12:11PM EDT | 2025-12-19 | 12.33 | 12.04 | 12.34 | -0.07 | -0.56% | 34 | 8,090 | 16.51% |
| SPY260116P00450000 | 2024-05-20 12:25PM EDT | 2026-01-16 | 12.63 | 12.65 | 13.19 | 0.00 | - | 2 | 7,366 | 16.58% |
| SPY260618P00450000 | 2024-05-17 11:10AM EDT | 2026-06-18 | 15.82 | 14.45 | 15.98 | 0.00 | - | 1 | 5 | 16.13% |
| SPY261218P00450000 | 2024-05-20 3:15PM EDT | 2026-12-18 | 18.59 | 17.54 | 19.00 | -0.03 | -0.16% | 1 | 1,475 | 15.71% |
