La bourse ferme dans 7 h 22 min
CAC 40
7 621,21 +12,06 (+0,16 %) Euro Stoxx 50
4 934,69 +18,75 (+0,38 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0691 +0,0007 (+0,06 %) Gold future
2 312,50 -0,70 (-0,03 %) Bitcoin EUR
56 865,12 -805,45 (-1,40 %)
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
Avant Bourse :
Prix d’exercice:475.00
Options d’achatpour27 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00475000 | 2024-06-24 9:42AM EDT | 2024-06-28 | 69.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240705C00475000 | 2024-06-21 11:22AM EDT | 2024-07-05 | 70.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240712C00475000 | 2024-05-31 10:13AM EDT | 2024-07-12 | 49.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00475000 | 2024-06-25 3:42PM EDT | 2024-07-19 | 71.94 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY240731C00475000 | 2024-06-25 3:06PM EDT | 2024-07-31 | 72.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240802C00475000 | 2024-06-18 12:45PM EDT | 2024-08-02 | 74.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240816C00475000 | 2024-06-26 11:59AM EDT | 2024-08-16 | 75.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240830C00475000 | 2024-06-18 4:07PM EDT | 2024-08-30 | 76.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240920C00475000 | 2024-06-26 10:15AM EDT | 2024-09-20 | 77.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240930C00475000 | 2024-06-26 10:56AM EDT | 2024-09-30 | 77.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241018C00475000 | 2024-06-26 11:24AM EDT | 2024-10-18 | 78.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00475000 | 2024-05-31 2:43PM EDT | 2024-10-31 | 59.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241115C00475000 | 2024-06-25 11:44AM EDT | 2024-11-15 | 81.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00475000 | 2024-05-16 10:08AM EDT | 2024-11-29 | 71.00 | 80.09 | 81.49 | 0.00 | - | 9 | 10 | 26.88% |
| SPY241220C00475000 | 2024-06-26 12:58PM EDT | 2024-12-20 | 85.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241231C00475000 | 2024-06-21 2:21PM EDT | 2024-12-31 | 86.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY250117C00475000 | 2024-06-26 3:49PM EDT | 2025-01-17 | 87.17 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| SPY250131C00475000 | 2024-05-17 11:28AM EDT | 2025-01-31 | 74.54 | 84.27 | 86.30 | 0.00 | - | 6 | 6 | 26.68% |
| SPY250321C00475000 | 2024-06-25 12:45PM EDT | 2025-03-21 | 91.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250331C00475000 | 2024-06-11 2:19PM EDT | 2025-03-31 | 84.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250620C00475000 | 2024-06-25 11:18AM EDT | 2025-06-20 | 100.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00475000 | 2024-06-26 3:49PM EDT | 2025-09-19 | 107.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY251219C00475000 | 2024-06-21 11:29AM EDT | 2025-12-19 | 111.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00475000 | 2024-06-24 9:44AM EDT | 2026-01-16 | 110.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00475000 | 2024-06-18 2:54PM EDT | 2026-06-18 | 123.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00475000 | 2024-06-26 11:28AM EDT | 2026-12-18 | 130.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour27 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00475000 | 2024-06-26 3:10PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240705P00475000 | 2024-06-26 11:23AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240712P00475000 | 2024-06-26 3:58PM EDT | 2024-07-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| SPY240719P00475000 | 2024-06-26 2:14PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| SPY240726P00475000 | 2024-06-26 4:01PM EDT | 2024-07-26 | 0.23 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| SPY240731P00475000 | 2024-06-26 10:24AM EDT | 2024-07-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240802P00475000 | 2024-06-25 3:28PM EDT | 2024-08-02 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240816P00475000 | 2024-06-26 3:59PM EDT | 2024-08-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SPY240830P00475000 | 2024-06-26 3:35PM EDT | 2024-08-30 | 0.86 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| SPY240920P00475000 | 2024-06-26 4:00PM EDT | 2024-09-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| SPY240930P00475000 | 2024-06-26 3:46PM EDT | 2024-09-30 | 1.67 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| SPY241018P00475000 | 2024-06-26 1:49PM EDT | 2024-10-18 | 2.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SPY241031P00475000 | 2024-06-26 4:01PM EDT | 2024-10-31 | 2.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPY241115P00475000 | 2024-06-26 4:01PM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| SPY241129P00475000 | 2024-06-26 11:59AM EDT | 2024-11-29 | 3.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY241220P00475000 | 2024-06-26 11:28AM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| SPY241231P00475000 | 2024-06-25 12:25PM EDT | 2024-12-31 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250117P00475000 | 2024-06-26 2:05PM EDT | 2025-01-17 | 5.09 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| SPY250131P00475000 | 2024-06-26 12:04PM EDT | 2025-01-31 | 5.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPY250321P00475000 | 2024-06-26 3:02PM EDT | 2025-03-21 | 6.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250331P00475000 | 2024-06-25 12:48PM EDT | 2025-03-31 | 7.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY250620P00475000 | 2024-06-25 3:44PM EDT | 2025-06-20 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250919P00475000 | 2024-06-25 3:24PM EDT | 2025-09-19 | 11.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY251219P00475000 | 2024-06-18 2:03PM EDT | 2025-12-19 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260116P00475000 | 2024-06-25 12:11PM EDT | 2026-01-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260618P00475000 | 2024-06-17 3:55PM EDT | 2026-06-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY261218P00475000 | 2024-06-26 3:09PM EDT | 2026-12-18 | 20.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
