Marchés français ouverture 3 h 31 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 135,91 +66,23 (+0,17 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 230,91 -405,31 (-2,06 %) Bitcoin EUR
65 639,86 +4 288,14 (+6,99 %)
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:478.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00478000 | 2024-05-07 9:55AM EDT | 2024-05-31 | 41.77 | 52.53 | 52.88 | 0.00 | - | 10 | 56 | 37.85% |
| SPY240607C00478000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 35.50 | 53.27 | 53.40 | 0.00 | - | - | 50 | 33.11% |
| SPY240614C00478000 | 2024-05-20 11:38AM EDT | 2024-06-14 | 55.62 | 53.94 | 54.07 | +1.96 | +3.65% | 10 | 11 | 31.19% |
| SPY240621C00478000 | 2024-05-20 11:44AM EDT | 2024-06-21 | 55.71 | 54.02 | 54.80 | +0.75 | +1.36% | 3 | 394 | 30.13% |
| SPY240628C00478000 | 2024-05-16 2:01PM EDT | 2024-06-28 | 54.94 | 54.11 | 54.85 | +0.12 | +0.22% | 1 | 264 | 27.44% |
| SPY240719C00478000 | 2024-05-16 10:01AM EDT | 2024-07-19 | 56.31 | 55.42 | 56.06 | 0.00 | - | 1 | 434 | 24.80% |
| SPY240731C00478000 | 2024-03-25 9:30AM EDT | 2024-07-31 | 54.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00478000 | 2024-05-10 3:24PM EDT | 2024-08-16 | 51.25 | 58.30 | 58.96 | 0.00 | - | 3 | 58 | 25.01% |
| SPY240830C00478000 | 2024-04-22 4:05PM EDT | 2024-08-30 | 37.61 | 59.79 | 60.55 | 0.00 | - | 2 | 2 | 25.31% |
| SPY241231C00478000 | 2024-04-18 10:57AM EDT | 2024-12-31 | 53.78 | 69.27 | 70.44 | 0.00 | - | 4 | 4 | 24.76% |
| SPY250331C00478000 | 2024-05-16 9:57AM EDT | 2025-03-31 | 78.00 | 76.82 | 78.76 | 0.00 | - | - | 2 | 25.95% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00478000 | 2024-05-17 11:31AM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 170 | 64.06% |
| SPY240523P00478000 | 2024-05-16 9:59AM EDT | 2024-05-23 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 11 | 42.19% |
| SPY240524P00478000 | 2024-05-14 3:46PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.02 | 0.00 | - | - | 2 | 36.33% |
| SPY240531P00478000 | 2024-05-20 3:24PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 759 | 1,834 | 24.32% |
| SPY240607P00478000 | 2024-05-20 2:49PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 3,272 | 675 | 20.75% |
| SPY240614P00478000 | 2024-05-17 12:00PM EDT | 2024-06-14 | 0.28 | 0.23 | 0.24 | 0.00 | - | 4 | 70 | 20.02% |
| SPY240621P00478000 | 2024-05-20 2:00PM EDT | 2024-06-21 | 0.39 | 0.38 | 0.39 | -0.01 | -2.50% | 73 | 22,608 | 19.20% |
| SPY240628P00478000 | 2024-05-20 10:28AM EDT | 2024-06-28 | 0.52 | 0.53 | 0.54 | -0.06 | -10.34% | 2 | 1,523 | 18.48% |
| SPY240719P00478000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 1.01 | 1.02 | 1.04 | -0.11 | -9.82% | 54 | 718 | 17.09% |
| SPY240731P00478000 | 2024-05-20 9:36AM EDT | 2024-07-31 | 1.31 | 1.32 | 1.34 | -0.08 | -5.76% | 8 | 51 | 16.56% |
| SPY240816P00478000 | 2024-05-20 12:38PM EDT | 2024-08-16 | 1.73 | 1.78 | 1.79 | -0.17 | -8.95% | 17 | 1,282 | 16.12% |
| SPY240830P00478000 | 2024-05-15 12:33PM EDT | 2024-08-30 | 2.10 | 2.18 | 2.21 | -0.32 | -13.22% | 11 | 270 | 15.86% |
| SPY241031P00478000 | 2024-05-08 10:55AM EDT | 2024-10-31 | 6.15 | 4.14 | 4.19 | 0.00 | - | 8 | 8 | 15.25% |
| SPY241129P00478000 | 2024-05-15 2:23PM EDT | 2024-11-29 | 5.55 | 5.29 | 5.48 | 0.00 | - | 2 | 400 | 15.47% |
| SPY241231P00478000 | 2024-05-06 2:21PM EDT | 2024-12-31 | 9.42 | 6.36 | 6.44 | 0.00 | - | 1 | 21 | 15.24% |
| SPY250331P00478000 | 2024-05-15 3:46PM EDT | 2025-03-31 | 9.45 | 9.31 | 9.44 | 0.00 | - | 1 | 1 | 15.09% |
