La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 676,05 +4 091,17 (+7,23 %)
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:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00455000 | 2024-05-15 3:04PM EDT | 2024-05-17 | 74.12 | 74.13 | 74.35 | +5.27 | +7.65% | 5 | 465 | 0.00% |
| SPY240524C00455000 | 2024-05-15 4:02PM EDT | 2024-05-24 | 75.04 | 74.81 | 75.04 | +7.92 | +11.80% | 1 | 18 | 44.53% |
| SPY240531C00455000 | 2024-05-10 3:12PM EDT | 2024-05-31 | 75.60 | 75.21 | 75.34 | +8.29 | +12.32% | 5 | 783 | 38.75% |
| SPY240607C00455000 | 2024-05-10 1:56PM EDT | 2024-06-07 | 67.60 | 75.67 | 76.00 | 0.00 | - | 2 | 14 | 38.01% |
| SPY240614C00455000 | 2024-05-14 10:15AM EDT | 2024-06-14 | 69.11 | 76.25 | 76.49 | 0.00 | - | 3 | 5 | 36.10% |
| SPY240621C00455000 | 2024-05-15 4:10PM EDT | 2024-06-21 | 76.92 | 76.50 | 76.90 | +8.06 | +11.70% | 32 | 17,005 | 34.35% |
| SPY240628C00455000 | 2024-05-15 4:14PM EDT | 2024-06-28 | 76.85 | 76.54 | 76.94 | +9.39 | +16.17% | 16 | 922 | 31.71% |
| SPY240719C00455000 | 2024-05-13 10:12AM EDT | 2024-07-19 | 70.50 | 77.53 | 77.96 | 0.00 | - | 7 | 795 | 29.02% |
| SPY240731C00455000 | 2024-05-14 9:32AM EDT | 2024-07-31 | 71.32 | 78.43 | 78.94 | 0.00 | - | 3 | 22 | 28.89% |
| SPY240816C00455000 | 2024-05-15 1:51PM EDT | 2024-08-16 | 79.91 | 79.94 | 80.49 | +7.11 | +9.77% | 1 | 991 | 29.12% |
| SPY240830C00455000 | 2024-05-14 2:10PM EDT | 2024-08-30 | 74.63 | 81.26 | 81.88 | 0.00 | - | 2 | 13 | 29.30% |
| SPY240920C00455000 | 2024-05-15 3:45PM EDT | 2024-09-20 | 83.36 | 82.93 | 83.47 | +5.37 | +6.89% | 1,404 | 5,423 | 28.90% |
| SPY240930C00455000 | 2024-05-15 3:06PM EDT | 2024-09-30 | 83.14 | 83.04 | 83.66 | +17.16 | +26.01% | 10 | 276 | 28.07% |
| SPY241031C00455000 | 2024-05-06 11:38AM EDT | 2024-10-31 | 72.47 | 85.08 | 85.79 | 0.00 | - | 2 | 1 | 27.66% |
| SPY241220C00455000 | 2024-05-15 10:13AM EDT | 2024-12-20 | 89.91 | 89.49 | 90.25 | +4.87 | +5.73% | 1,391 | 14,067 | 28.21% |
| SPY241231C00455000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 74.62 | 89.64 | 90.50 | 0.00 | - | 4 | 69 | 27.74% |
| SPY250117C00455000 | 2024-05-13 9:48AM EDT | 2025-01-17 | 84.44 | 90.56 | 91.67 | 0.00 | - | 1 | 2,372 | 27.69% |
| SPY250321C00455000 | 2024-05-15 11:19AM EDT | 2025-03-21 | 95.29 | 95.66 | 96.98 | +3.90 | +4.27% | 2 | 389 | 28.31% |
| SPY250331C00455000 | 2024-05-15 11:23AM EDT | 2025-03-31 | 95.59 | 95.79 | 98.35 | +7.92 | +9.03% | 304 | 5 | 28.75% |
| SPY250620C00455000 | 2024-05-15 3:48PM EDT | 2025-06-20 | 102.58 | 101.78 | 103.24 | +6.53 | +6.80% | 98 | 1,560 | 28.47% |
| SPY250919C00455000 | 2024-05-15 3:16PM EDT | 2025-09-19 | 107.96 | 106.03 | 109.90 | +5.78 | +5.66% | 548 | 888 | 29.03% |
| SPY251219C00455000 | 2024-05-15 3:33PM EDT | 2025-12-19 | 113.24 | 111.94 | 114.99 | +5.64 | +5.24% | 10 | 6,465 | 28.96% |
| SPY260116C00455000 | 2024-05-07 11:12AM EDT | 2026-01-16 | 106.20 | 112.40 | 115.85 | 0.00 | - | 1 | 73 | 28.66% |
| SPY260618C00455000 | 2024-05-07 10:05AM EDT | 2026-06-18 | 114.09 | 120.43 | 125.00 | 0.00 | - | - | 1 | 29.18% |
| SPY261218C00455000 | 2024-05-07 1:31PM EDT | 2026-12-18 | 124.30 | 128.50 | 133.50 | 0.00 | - | 2 | 12 | 29.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00455000 | 2024-05-15 3:16PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 108,457 | 53.13% |
| SPY240520P00455000 | 2024-05-13 3:31PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 5 | 42.19% |
| SPY240521P00455000 | 2024-05-14 12:04PM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 205 | 305 | 39.06% |
| SPY240524P00455000 | 2024-05-15 3:29PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 20 | 2,251 | 34.18% |
| SPY240531P00455000 | 2024-05-15 10:46AM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 25 | 14,611 | 28.71% |
| SPY240607P00455000 | 2024-05-15 2:04PM EDT | 2024-06-07 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 75 | 1,077 | 25.54% |
| SPY240614P00455000 | 2024-05-15 1:49PM EDT | 2024-06-14 | 0.18 | 0.16 | 0.18 | -0.05 | -21.74% | 23 | 1,186 | 24.00% |
| SPY240621P00455000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.26 | -0.08 | -24.24% | 415 | 62,502 | 22.88% |
| SPY240628P00455000 | 2024-05-15 2:59PM EDT | 2024-06-28 | 0.35 | 0.34 | 0.36 | -0.13 | -27.08% | 23 | 4,981 | 22.12% |
| SPY240719P00455000 | 2024-05-15 3:43PM EDT | 2024-07-19 | 0.66 | 0.66 | 0.68 | -0.17 | -20.48% | 7,581 | 13,010 | 20.40% |
| SPY240731P00455000 | 2024-05-15 1:14PM EDT | 2024-07-31 | 0.87 | 0.86 | 0.88 | -0.26 | -23.01% | 29 | 1,267 | 19.72% |
| SPY240816P00455000 | 2024-05-15 3:56PM EDT | 2024-08-16 | 1.12 | 1.16 | 1.17 | -0.31 | -21.68% | 47 | 12,005 | 19.04% |
| SPY240830P00455000 | 2024-05-15 3:50PM EDT | 2024-08-30 | 1.42 | 1.41 | 1.46 | -0.36 | -20.22% | 21 | 1,227 | 18.66% |
| SPY240920P00455000 | 2024-05-15 3:35PM EDT | 2024-09-20 | 1.88 | 1.89 | 1.91 | -0.38 | -16.81% | 1,432 | 18,410 | 18.18% |
| SPY240930P00455000 | 2024-05-15 10:52AM EDT | 2024-09-30 | 2.11 | 2.08 | 2.11 | -0.46 | -17.90% | 4 | 852 | 17.95% |
| SPY241018P00455000 | 2024-05-15 2:19PM EDT | 2024-10-18 | 2.55 | 2.51 | 2.56 | -0.46 | -15.28% | 42 | 93 | 17.75% |
| SPY241031P00455000 | 2024-05-15 9:32AM EDT | 2024-10-31 | 3.06 | 2.78 | 2.83 | -0.52 | -14.53% | 1 | 16 | 17.53% |
| SPY241129P00455000 | 2024-05-15 11:19AM EDT | 2024-11-29 | 3.82 | 3.63 | 3.71 | -1.23 | -24.36% | 1 | 2 | 17.49% |
| SPY241220P00455000 | 2024-05-15 3:40PM EDT | 2024-12-20 | 4.18 | 4.16 | 4.20 | -0.68 | -13.99% | 1,432 | 22,696 | 17.26% |
| SPY241231P00455000 | 2024-05-15 3:52PM EDT | 2024-12-31 | 4.40 | 4.39 | 4.45 | -0.97 | -18.06% | 23 | 180 | 17.15% |
| SPY250117P00455000 | 2024-05-15 3:59PM EDT | 2025-01-17 | 4.79 | 4.82 | 4.88 | -0.74 | -13.38% | 17 | 8,869 | 17.04% |
| SPY250321P00455000 | 2024-05-15 3:39PM EDT | 2025-03-21 | 6.45 | 6.42 | 6.51 | -1.16 | -15.24% | 171 | 1,014 | 16.76% |
| SPY250331P00455000 | 2024-05-15 2:59PM EDT | 2025-03-31 | 6.74 | 6.67 | 6.77 | -1.12 | -14.25% | 10 | 20 | 16.73% |
| SPY250620P00455000 | 2024-05-15 3:48PM EDT | 2025-06-20 | 8.77 | 8.62 | 8.96 | -0.87 | -9.02% | 38 | 4,835 | 16.58% |
| SPY250919P00455000 | 2024-05-15 12:05PM EDT | 2025-09-19 | 11.37 | 10.76 | 11.55 | -1.73 | -13.21% | 2 | 80 | 16.59% |
| SPY251219P00455000 | 2024-05-14 11:46AM EDT | 2025-12-19 | 14.60 | 12.70 | 13.80 | 0.00 | - | 1 | 4,924 | 16.46% |
| SPY260116P00455000 | 2024-05-14 12:08PM EDT | 2026-01-16 | 15.22 | 12.05 | 15.57 | 0.00 | - | 2 | 572 | 16.99% |
| SPY261218P00455000 | 2024-05-15 1:40PM EDT | 2026-12-18 | 20.21 | 19.55 | 21.52 | -0.99 | -4.67% | 61 | 134 | 15.98% |
