La bourse ferme dans 4 h 42 min
CAC 40
8 161,51 -26,98 (-0,33 %) Euro Stoxx 50
5 054,35 -18,10 (-0,36 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0846 -0,0024 (-0,22 %) Gold future
2 389,90 +4,40 (+0,18 %) Bitcoin EUR
61 253,79 +188,02 (+0,31 %)
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:479.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00479000 | 2024-05-16 2:08PM EDT | 2024-05-17 | 50.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 0.00% |
| SPY240531C00479000 | 2024-05-15 1:05PM EDT | 2024-05-31 | 51.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00479000 | 2024-04-29 1:29PM EDT | 2024-06-07 | 35.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240621C00479000 | 2024-05-15 3:36PM EDT | 2024-06-21 | 53.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00479000 | 2024-05-16 1:39PM EDT | 2024-06-28 | 53.59 | 0.00 | 0.00 | 0.00 | - | 1 | 730 | 0.00% |
| SPY240719C00479000 | 2024-05-16 10:01AM EDT | 2024-07-19 | 55.29 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| SPY240731C00479000 | 2024-04-26 10:05AM EDT | 2024-07-31 | 39.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY240816C00479000 | 2024-05-14 3:34PM EDT | 2024-08-16 | 52.29 | 0.00 | 0.00 | 0.00 | - | 163 | 487 | 0.00% |
| SPY240830C00479000 | 2024-04-22 4:06PM EDT | 2024-08-30 | 36.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241231C00479000 | 2024-04-18 10:58AM EDT | 2024-12-31 | 52.66 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| SPY250331C00479000 | 2024-05-16 9:36AM EDT | 2025-03-31 | 77.16 | 74.85 | 76.78 | +0.45 | +0.59% | 2 | 103 | 25.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00479000 | 2024-05-16 10:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPY240520P00479000 | 2024-05-15 3:21PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 272 | 345 | 35.16% |
| SPY240524P00479000 | 2024-05-16 3:45PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 5 | 8 | 27.34% |
| SPY240531P00479000 | 2024-05-16 10:34AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240607P00479000 | 2024-05-16 2:21PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SPY240614P00479000 | 2024-05-16 9:30AM EDT | 2024-06-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240621P00479000 | 2024-05-16 3:18PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 25 | 2,878 | 6.25% |
| SPY240628P00479000 | 2024-05-16 1:49PM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 170 | 811 | 6.25% |
| SPY240719P00479000 | 2024-05-16 12:10PM EDT | 2024-07-19 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 6,969 | 6.25% |
| SPY240731P00479000 | 2024-05-16 1:51PM EDT | 2024-07-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240816P00479000 | 2024-05-16 4:01PM EDT | 2024-08-16 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY240830P00479000 | 2024-05-16 2:00PM EDT | 2024-08-30 | 2.38 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| SPY241031P00479000 | 2024-05-13 9:30AM EDT | 2024-10-31 | 5.37 | 4.50 | 4.58 | 0.00 | - | 10 | 10 | 15.08% |
| SPY241129P00479000 | 2024-05-15 2:13PM EDT | 2024-11-29 | 5.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241231P00479000 | 2024-04-26 12:55PM EDT | 2024-12-31 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| SPY250331P00479000 | 2024-05-13 9:30AM EDT | 2025-03-31 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
