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
39 935,26 +65,88 (+0,17 %) EUR/USD
1,0875 +0,0006 (+0,05 %) Gold future
2 418,00 +32,50 (+1,36 %) Bitcoin EUR
61 400,27 +1 763,95 (+2,96 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:54PM EDT. Marché ouvert.
Prix d’exercice:465.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00465000 | 2024-05-17 1:38PM EDT | 2024-05-17 | 63.82 | 63.50 | 64.01 | -1.25 | -1.92% | 22 | 429 | 89.06% |
| SPY240521C00465000 | 2024-05-16 2:17PM EDT | 2024-05-21 | 64.44 | 63.46 | 63.78 | +7.25 | +12.68% | 1 | 1 | 43.16% |
| SPY240524C00465000 | 2024-05-16 10:36AM EDT | 2024-05-24 | 66.31 | 64.15 | 64.56 | 0.00 | - | 4 | 172 | 50.05% |
| SPY240531C00465000 | 2024-05-16 3:00PM EDT | 2024-05-31 | 66.02 | 64.35 | 64.68 | 0.00 | - | 72 | 1,686 | 39.77% |
| SPY240607C00465000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 58.21 | 65.13 | 65.55 | 0.00 | - | 5 | 32 | 38.16% |
| SPY240614C00465000 | 2024-05-16 2:01PM EDT | 2024-06-14 | 67.13 | 65.92 | 66.06 | 0.00 | - | 6 | 14 | 35.44% |
| SPY240621C00465000 | 2024-05-17 12:40PM EDT | 2024-06-21 | 66.11 | 66.05 | 66.56 | -1.80 | -2.65% | 22 | 15,419 | 33.57% |
| SPY240628C00465000 | 2024-05-16 10:36AM EDT | 2024-06-28 | 68.29 | 65.98 | 66.45 | 0.00 | - | 20 | 3,210 | 30.37% |
| SPY240719C00465000 | 2024-05-16 2:00PM EDT | 2024-07-19 | 68.62 | 67.01 | 67.70 | 0.00 | - | 5 | 415 | 27.86% |
| SPY240731C00465000 | 2024-05-16 2:19PM EDT | 2024-07-31 | 69.02 | 67.97 | 68.63 | 0.00 | - | 5 | 19 | 27.38% |
| SPY240816C00465000 | 2024-05-17 10:13AM EDT | 2024-08-16 | 69.89 | 69.57 | 70.24 | -1.20 | -1.69% | 1 | 2,216 | 27.51% |
| SPY240830C00465000 | 2024-05-15 10:57AM EDT | 2024-08-30 | 70.14 | 70.98 | 71.77 | 0.00 | - | 3 | 40 | 27.77% |
| SPY240920C00465000 | 2024-05-17 11:56AM EDT | 2024-09-20 | 73.18 | 72.67 | 73.44 | -1.61 | -2.15% | 36 | 4,064 | 27.39% |
| SPY240930C00465000 | 2024-05-16 12:04PM EDT | 2024-09-30 | 75.25 | 72.91 | 73.66 | 0.00 | - | 6 | 297 | 26.62% |
| SPY241220C00465000 | 2024-05-17 1:17PM EDT | 2024-12-20 | 80.34 | 79.84 | 80.66 | -1.51 | -1.84% | 28 | 7,966 | 26.95% |
| SPY241231C00465000 | 2024-05-16 3:56PM EDT | 2024-12-31 | 81.27 | 80.04 | 81.22 | 0.00 | - | 1 | 38 | 26.73% |
| SPY250117C00465000 | 2024-05-16 12:31PM EDT | 2025-01-17 | 83.02 | 81.00 | 82.51 | 0.00 | - | 4 | 1,820 | 26.74% |
| SPY250131C00465000 | 2024-05-14 11:53AM EDT | 2025-01-31 | 77.00 | 82.25 | 83.92 | 0.00 | - | 20 | 34 | 27.02% |
| SPY250321C00465000 | 2024-05-16 10:04AM EDT | 2025-03-21 | 88.58 | 86.48 | 88.23 | 0.00 | - | 1 | 389 | 27.53% |
| SPY250331C00465000 | 2024-05-10 9:33AM EDT | 2025-03-31 | 82.19 | 86.46 | 88.57 | 0.00 | - | 2 | 2 | 27.31% |
| SPY250620C00465000 | 2024-05-16 9:50AM EDT | 2025-06-20 | 95.20 | 92.95 | 95.16 | 0.00 | - | 2 | 607 | 27.97% |
| SPY250919C00465000 | 2024-05-15 3:43PM EDT | 2025-09-19 | 100.26 | 98.44 | 101.75 | 0.00 | - | 168 | 83 | 28.41% |
| SPY251219C00465000 | 2024-05-07 3:46PM EDT | 2025-12-19 | 96.81 | 103.54 | 107.14 | 0.00 | - | 1 | 1,586 | 28.44% |
| SPY260116C00465000 | 2024-05-06 9:39AM EDT | 2026-01-16 | 96.91 | 104.29 | 107.98 | 0.00 | - | 10 | 52 | 28.13% |
| SPY260618C00465000 | 2024-05-13 10:58AM EDT | 2026-06-18 | 111.00 | 112.85 | 117.50 | 0.00 | - | 1 | 1 | 28.74% |
| SPY261218C00465000 | 2024-05-14 1:02PM EDT | 2026-12-18 | 120.50 | 122.15 | 127.00 | 0.00 | - | 11 | 20 | 28.99% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00465000 | 2024-05-16 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 29,220 | 78.13% |
| SPY240520P00465000 | 2024-05-16 3:58PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 11 | 41.41% |
| SPY240524P00465000 | 2024-05-17 12:29PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 130 | 3,764 | 31.45% |
| SPY240531P00465000 | 2024-05-17 12:25PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 9 | 6,578 | 25.78% |
| SPY240607P00465000 | 2024-05-17 1:36PM EDT | 2024-06-07 | 0.09 | 0.09 | 0.10 | -0.02 | -16.67% | 18 | 1,314 | 22.71% |
| SPY240614P00465000 | 2024-05-17 12:10PM EDT | 2024-06-14 | 0.20 | 0.19 | 0.19 | -0.01 | -4.76% | 30 | 10,718 | 21.61% |
| SPY240621P00465000 | 2024-05-17 1:18PM EDT | 2024-06-21 | 0.29 | 0.29 | 0.30 | 0.00 | - | 39 | 25,115 | 20.80% |
| SPY240628P00465000 | 2024-05-17 1:07PM EDT | 2024-06-28 | 0.41 | 0.41 | 0.42 | -0.01 | -2.38% | 75 | 12,526 | 20.12% |
| SPY240719P00465000 | 2024-05-17 12:16PM EDT | 2024-07-19 | 0.80 | 0.80 | 0.80 | -0.03 | -3.61% | 6 | 33,434 | 18.61% |
| SPY240731P00465000 | 2024-05-17 11:00AM EDT | 2024-07-31 | 1.05 | 1.03 | 1.05 | -0.02 | -1.87% | 3 | 1,018 | 18.08% |
| SPY240816P00465000 | 2024-05-17 10:30AM EDT | 2024-08-16 | 1.41 | 1.40 | 1.42 | +0.01 | +0.71% | 60 | 9,961 | 17.59% |
| SPY240830P00465000 | 2024-05-16 1:12PM EDT | 2024-08-30 | 1.78 | 1.72 | 1.75 | +0.09 | +5.33% | 50 | 329 | 17.23% |
| SPY240920P00465000 | 2024-05-17 11:26AM EDT | 2024-09-20 | 2.34 | 2.28 | 2.29 | +0.04 | +1.74% | 12 | 17,458 | 16.88% |
| SPY240930P00465000 | 2024-05-17 12:51PM EDT | 2024-09-30 | 2.53 | 2.51 | 2.54 | 0.00 | - | 1 | 1,066 | 16.71% |
| SPY241018P00465000 | 2024-05-17 10:30AM EDT | 2024-10-18 | 3.07 | 3.03 | 3.06 | +0.12 | +4.07% | 5 | 1,212 | 16.57% |
| SPY241031P00465000 | 2024-05-16 11:10AM EDT | 2024-10-31 | 3.25 | 3.36 | 3.40 | 0.00 | - | 1 | 116 | 16.42% |
| SPY241129P00465000 | 2024-05-15 3:31PM EDT | 2024-11-29 | 4.34 | 4.33 | 4.38 | 0.00 | - | 1 | 10 | 16.41% |
| SPY241220P00465000 | 2024-05-17 1:03PM EDT | 2024-12-20 | 5.00 | 5.00 | 5.01 | -0.01 | -0.20% | 97 | 7,567 | 16.31% |
| SPY241231P00465000 | 2024-05-17 11:20AM EDT | 2024-12-31 | 5.33 | 5.25 | 5.26 | +0.09 | +1.72% | 5 | 723 | 16.18% |
| SPY250117P00465000 | 2024-05-17 11:38AM EDT | 2025-01-17 | 5.87 | 5.74 | 5.78 | +0.15 | +2.62% | 5 | 7,650 | 16.13% |
| SPY250131P00465000 | 2024-05-14 11:53AM EDT | 2025-01-31 | 7.35 | 6.12 | 6.22 | 0.00 | - | 20 | 30 | 16.11% |
| SPY250321P00465000 | 2024-05-16 12:44PM EDT | 2025-03-21 | 7.43 | 7.54 | 7.59 | 0.00 | - | 114 | 2,920 | 15.92% |
| SPY250331P00465000 | 2024-05-17 9:44AM EDT | 2025-03-31 | 7.95 | 7.84 | 7.90 | +0.21 | +2.71% | 3 | 2,066 | 15.92% |
| SPY250620P00465000 | 2024-05-17 10:51AM EDT | 2025-06-20 | 10.14 | 10.02 | 10.11 | +0.14 | +1.40% | 11 | 607 | 15.72% |
| SPY250919P00465000 | 2024-05-13 1:06PM EDT | 2025-09-19 | 14.28 | 12.49 | 12.60 | 0.00 | - | 1 | 10 | 15.62% |
| SPY251219P00465000 | 2024-05-16 4:00PM EDT | 2025-12-19 | 14.92 | 14.67 | 15.00 | 0.00 | - | 2 | 2,413 | 15.57% |
| SPY260116P00465000 | 2024-05-17 1:37PM EDT | 2026-01-16 | 15.40 | 14.82 | 15.95 | +0.05 | +0.33% | 3 | 986 | 15.67% |
| SPY261218P00465000 | 2024-05-14 11:17AM EDT | 2026-12-18 | 23.35 | 20.66 | 22.71 | 0.00 | - | 2 | 946 | 15.11% |
