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
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 541,38 +3 982,25 (+7,04 %)
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:477.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00477000 | 2024-05-15 11:36AM EDT | 2024-05-17 | 51.24 | 53.10 | 53.46 | +4.65 | +9.98% | 1 | 1,079 | 66.94% |
| SPY240531C00477000 | 2024-05-08 10:10AM EDT | 2024-05-31 | 41.40 | 54.25 | 54.39 | 0.00 | - | 8 | 38 | 36.18% |
| SPY240607C00477000 | 2024-04-29 2:32PM EDT | 2024-06-07 | 36.35 | 54.56 | 54.71 | 0.00 | - | - | 50 | 31.92% |
| SPY240621C00477000 | 2024-05-15 11:35AM EDT | 2024-06-21 | 54.08 | 55.55 | 55.97 | +5.75 | +11.90% | 2 | 98 | 29.33% |
| SPY240628C00477000 | 2024-05-03 9:54AM EDT | 2024-06-28 | 39.44 | 55.75 | 56.27 | 0.00 | - | 1 | 411 | 27.72% |
| SPY240719C00477000 | 2024-05-13 1:16PM EDT | 2024-07-19 | 48.42 | 56.73 | 57.07 | 0.00 | - | 2 | 16 | 24.50% |
| SPY240731C00477000 | 2024-04-10 3:29PM EDT | 2024-07-31 | 49.03 | 49.59 | 50.31 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240816C00477000 | 2024-04-01 11:04AM EDT | 2024-08-16 | 58.22 | 36.22 | 36.64 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241231C00477000 | 2024-03-13 1:29PM EDT | 2024-12-31 | 66.08 | 60.62 | 61.57 | 0.00 | - | 2 | 7 | 17.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00477000 | 2024-05-15 3:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 10,848 | 39.84% |
| SPY240520P00477000 | 2024-05-15 3:17PM EDT | 2024-05-20 | 0.03 | 0.01 | 0.02 | 0.00 | - | 121 | 135 | 30.08% |
| SPY240521P00477000 | 2024-05-14 1:52PM EDT | 2024-05-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 27.93% |
| SPY240524P00477000 | 2024-05-15 9:34AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 52 | 511 | 25.88% |
| SPY240531P00477000 | 2024-05-15 1:18PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 17 | 748 | 21.34% |
| SPY240607P00477000 | 2024-05-15 3:46PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.16 | -0.13 | -44.83% | 16 | 157 | 19.43% |
| SPY240614P00477000 | 2024-05-15 2:14PM EDT | 2024-06-14 | 0.31 | 0.28 | 0.29 | -0.14 | -31.11% | 3 | 67 | 18.78% |
| SPY240621P00477000 | 2024-05-15 3:24PM EDT | 2024-06-21 | 0.45 | 0.41 | 0.42 | -0.20 | -30.77% | 762 | 22,132 | 18.08% |
| SPY240628P00477000 | 2024-05-15 1:47PM EDT | 2024-06-28 | 0.62 | 0.57 | 0.58 | -0.23 | -27.06% | 33 | 795 | 17.65% |
| SPY240719P00477000 | 2024-05-15 1:10PM EDT | 2024-07-19 | 1.10 | 1.05 | 1.06 | -0.41 | -27.15% | 28 | 1,053 | 16.56% |
| SPY240731P00477000 | 2024-05-15 3:56PM EDT | 2024-07-31 | 1.34 | 1.34 | 1.35 | -0.67 | -32.21% | 12 | 32 | 16.13% |
| SPY240816P00477000 | 2024-05-15 3:42PM EDT | 2024-08-16 | 1.83 | 1.79 | 1.81 | -0.63 | -25.61% | 245 | 747 | 15.82% |
| SPY240830P00477000 | 2024-05-15 2:38PM EDT | 2024-08-30 | 2.30 | 2.17 | 2.20 | -0.81 | -26.05% | 11 | 18 | 15.56% |
| SPY241031P00477000 | 2024-05-15 3:41PM EDT | 2024-10-31 | 4.19 | 4.10 | 4.15 | -1.11 | -20.94% | 1 | 1 | 15.08% |
| SPY241129P00477000 | 2024-05-13 10:08AM EDT | 2024-11-29 | 6.74 | 5.24 | 5.36 | 0.00 | - | 1 | 459 | 15.26% |
| SPY241231P00477000 | 2024-05-08 3:42PM EDT | 2024-12-31 | 8.67 | 6.30 | 6.37 | 0.00 | - | 3 | 36 | 15.11% |
