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
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 564,63 +1 615,21 (+2,69 %)
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:468.00
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00468000 | 2024-04-30 1:12PM EDT | 2024-05-31 | 39.98 | 62.09 | 62.44 | 0.00 | - | 1 | 571 | 40.23% |
| SPY240621C00468000 | 2024-05-17 12:51PM EDT | 2024-06-21 | 63.14 | 63.57 | 64.16 | +0.32 | +0.51% | 12 | 399 | 32.65% |
| SPY240628C00468000 | 2024-05-09 11:17AM EDT | 2024-06-28 | 54.64 | 63.63 | 64.21 | 0.00 | - | 1 | 787 | 29.96% |
| SPY240719C00468000 | 2024-05-14 11:56AM EDT | 2024-07-19 | 57.69 | 64.70 | 65.32 | 0.00 | - | 2 | 70 | 27.08% |
| SPY240731C00468000 | 2024-05-14 11:33AM EDT | 2024-07-31 | 58.97 | 65.67 | 66.37 | 0.00 | - | 1 | 13 | 26.85% |
| SPY240830C00468000 | 2024-05-03 9:51AM EDT | 2024-08-30 | 53.92 | 68.81 | 69.57 | 0.00 | - | 1 | 1,029 | 27.30% |
| SPY240930C00468000 | 2024-05-13 10:21AM EDT | 2024-09-30 | 64.09 | 70.66 | 71.52 | 0.00 | - | 1 | 361 | 26.22% |
| SPY241129C00468000 | 2024-05-10 9:32AM EDT | 2024-11-29 | 70.70 | 76.09 | 77.18 | 0.00 | - | - | 1 | 26.81% |
| SPY241231C00468000 | 2024-04-29 2:44PM EDT | 2024-12-31 | 63.83 | 77.95 | 79.17 | 0.00 | - | 2 | 6 | 26.39% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00468000 | 2024-05-16 3:52PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 99 | 13 | 46.09% |
| SPY240531P00468000 | 2024-05-16 9:51AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 2 | 1,205 | 25.78% |
| SPY240621P00468000 | 2024-05-17 1:15PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.31 | -0.01 | -3.12% | 13 | 4,040 | 20.48% |
| SPY240628P00468000 | 2024-05-16 11:59AM EDT | 2024-06-28 | 0.44 | 0.43 | 0.44 | 0.00 | - | 1 | 2,761 | 19.85% |
| SPY240719P00468000 | 2024-05-17 4:01PM EDT | 2024-07-19 | 0.83 | 0.83 | 0.85 | -0.05 | -5.68% | 4 | 950 | 18.38% |
| SPY240731P00468000 | 2024-05-17 9:59AM EDT | 2024-07-31 | 1.12 | 1.08 | 1.10 | +0.03 | +2.75% | 3 | 293 | 17.80% |
| SPY240830P00468000 | 2024-05-15 2:59PM EDT | 2024-08-30 | 1.87 | 1.79 | 1.83 | 0.00 | - | 22 | 5,122 | 16.97% |
| SPY240930P00468000 | 2024-05-16 3:41PM EDT | 2024-09-30 | 2.72 | 2.62 | 2.65 | 0.00 | - | 3 | 137 | 16.47% |
| SPY241031P00468000 | 2024-05-17 2:13PM EDT | 2024-10-31 | 3.58 | 3.48 | 3.53 | -1.54 | -30.08% | 2 | 3 | 16.17% |
| SPY241231P00468000 | 2024-05-15 12:00PM EDT | 2024-12-31 | 5.73 | 5.44 | 5.50 | 0.00 | - | 1 | 119 | 16.02% |
