La bourse est fermée
Dow Jones
39 837,18 +279,07 (+0,71 %) Nasdaq
16 730,04 +218,86 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 075,16 +3 646,55 (+6,46 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:55PM EDT. Marché ouvert.
Prix d’exercice:452.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240516C00452000 | 2024-05-13 10:02AM EDT | 2024-05-16 | 69.99 | 76.84 | 77.10 | 0.00 | - | 18 | 18 | 86.72% |
| SPY240517C00452000 | 2024-05-14 10:51AM EDT | 2024-05-17 | 69.40 | 77.13 | 77.37 | 0.00 | - | 1 | 13 | 87.79% |
| SPY240531C00452000 | 2024-05-10 12:17PM EDT | 2024-05-31 | 69.93 | 78.08 | 78.34 | 0.00 | - | 7 | 214 | 48.12% |
| SPY240621C00452000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 71.61 | 79.49 | 79.90 | 0.00 | - | 1 | 179 | 38.59% |
| SPY240628C00452000 | 2024-05-06 11:50AM EDT | 2024-06-28 | 66.07 | 79.49 | 79.98 | 0.00 | - | 1 | 221 | 35.72% |
| SPY240731C00452000 | 2024-05-07 10:50AM EDT | 2024-07-31 | 71.20 | 81.08 | 81.59 | 0.00 | - | 1 | 21 | 30.70% |
| SPY240930C00452000 | 2024-04-29 2:46PM EDT | 2024-09-30 | 69.58 | 85.58 | 86.29 | 0.00 | - | 2 | 59 | 29.31% |
| SPY241231C00452000 | 2024-04-29 2:46PM EDT | 2024-12-31 | 77.17 | 92.24 | 93.11 | 0.00 | - | - | 1 | 28.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240516P00452000 | 2024-05-13 4:08PM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 67.19% |
| SPY240517P00452000 | 2024-05-14 9:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 319 | 3,742 | 54.69% |
| SPY240520P00452000 | 2024-05-15 1:50PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 82 | 6 | 43.75% |
| SPY240521P00452000 | 2024-05-13 9:38AM EDT | 2024-05-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 5 | 40.23% |
| SPY240522P00452000 | 2024-05-13 4:14PM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 30 | 39.26% |
| SPY240524P00452000 | 2024-05-14 2:11PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 1 | 120 | 25.00% |
| SPY240531P00452000 | 2024-05-14 11:37AM EDT | 2024-05-31 | 0.06 | 0.07 | 0.08 | -0.01 | -14.29% | 1 | 2,326 | 30.03% |
| SPY240621P00452000 | 2024-05-15 2:21PM EDT | 2024-06-21 | 0.24 | 0.24 | 0.25 | -0.08 | -25.00% | 21 | 3,124 | 23.39% |
| SPY240628P00452000 | 2024-05-10 10:03AM EDT | 2024-06-28 | 0.50 | 0.33 | 0.34 | 0.00 | - | 4 | 556 | 22.52% |
| SPY240731P00452000 | 2024-05-15 12:52PM EDT | 2024-07-31 | 0.83 | 0.82 | 0.83 | -0.27 | -24.55% | 1 | 25 | 20.01% |
| SPY240930P00452000 | 2024-05-08 3:00PM EDT | 2024-09-30 | 2.86 | 1.98 | 2.00 | 0.00 | - | 1 | 458 | 18.16% |
| SPY241231P00452000 | 2024-05-07 10:10AM EDT | 2024-12-31 | 5.66 | 4.24 | 4.27 | 0.00 | - | 1 | 124 | 17.34% |
