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
61 501,38 +1 286,42 (+2,14 %)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00490000 | 2024-05-17 4:08PM EDT | 2024-05-20 | 39.32 | 39.20 | 39.51 | -0.82 | -2.04% | 202 | 203 | 36.91% |
| SPY240521C00490000 | 2024-05-17 1:27PM EDT | 2024-05-21 | 38.82 | 39.28 | 39.59 | +9.37 | +31.82% | 200 | 2 | 35.94% |
| SPY240523C00490000 | 2024-05-15 12:08PM EDT | 2024-05-23 | 38.38 | 39.64 | 39.99 | 0.00 | - | 11 | 1,942 | 37.28% |
| SPY240524C00490000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 39.73 | 39.73 | 40.07 | -1.62 | -3.92% | 10 | 1,284 | 35.52% |
| SPY240531C00490000 | 2024-05-17 2:51PM EDT | 2024-05-31 | 39.40 | 40.30 | 40.44 | -1.60 | -3.90% | 12 | 1,149 | 27.94% |
| SPY240607C00490000 | 2024-05-17 2:28PM EDT | 2024-06-07 | 40.87 | 40.97 | 41.11 | -1.23 | -2.92% | 8 | 99 | 26.10% |
| SPY240614C00490000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 41.85 | 41.75 | 41.89 | +7.11 | +20.47% | 33 | 32 | 25.34% |
| SPY240621C00490000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 41.84 | 41.96 | 42.52 | -1.21 | -2.81% | 126 | 49,351 | 24.43% |
| SPY240628C00490000 | 2024-05-17 3:41PM EDT | 2024-06-28 | 42.33 | 42.07 | 42.65 | +0.38 | +0.91% | 21 | 1,265 | 22.61% |
| SPY240719C00490000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 43.64 | 43.62 | 44.21 | -1.16 | -2.59% | 279 | 1,423 | 21.33% |
| SPY240731C00490000 | 2024-05-16 9:53AM EDT | 2024-07-31 | 46.06 | 44.78 | 45.45 | 0.00 | - | 1 | 154 | 21.46% |
| SPY240816C00490000 | 2024-05-17 11:50AM EDT | 2024-08-16 | 46.22 | 46.79 | 47.39 | -2.27 | -4.68% | 2 | 798 | 22.01% |
| SPY240830C00490000 | 2024-05-16 1:24PM EDT | 2024-08-30 | 49.45 | 48.40 | 49.10 | 0.00 | - | 1 | 32 | 22.46% |
| SPY240920C00490000 | 2024-05-17 2:59PM EDT | 2024-09-20 | 50.21 | 50.36 | 51.03 | -0.32 | -0.63% | 265 | 5,902 | 22.46% |
| SPY240930C00490000 | 2024-05-16 3:28PM EDT | 2024-09-30 | 50.47 | 50.61 | 51.39 | -1.24 | -2.40% | 2 | 402 | 21.96% |
| SPY241018C00490000 | 2024-05-16 11:44AM EDT | 2024-10-18 | 54.15 | 52.27 | 53.02 | 0.00 | - | 1 | 12 | 22.08% |
| SPY241031C00490000 | 2024-05-10 11:03AM EDT | 2024-10-31 | 47.05 | 53.44 | 54.32 | 0.00 | - | - | 4 | 22.30% |
| SPY241129C00490000 | 2024-05-07 9:55AM EDT | 2024-11-29 | 49.30 | 57.02 | 58.00 | 0.00 | - | - | 2 | 23.36% |
| SPY241220C00490000 | 2024-05-16 1:39PM EDT | 2024-12-20 | 57.86 | 58.90 | 59.84 | -1.90 | -3.18% | 5 | 15,724 | 23.50% |
| SPY241231C00490000 | 2024-05-15 2:51PM EDT | 2024-12-31 | 59.45 | 59.18 | 60.28 | 0.00 | - | 21 | 2,088 | 23.23% |
| SPY250117C00490000 | 2024-05-17 2:22PM EDT | 2025-01-17 | 59.61 | 60.55 | 61.93 | -1.67 | -2.73% | 3 | 7,958 | 23.49% |
| SPY250321C00490000 | 2024-05-17 2:06PM EDT | 2025-03-21 | 66.51 | 66.47 | 68.11 | -2.34 | -3.40% | 1 | 2,049 | 24.52% |
| SPY250331C00490000 | 2024-05-17 11:45AM EDT | 2025-03-31 | 66.96 | 66.71 | 68.55 | -0.82 | -1.21% | 10 | 87 | 24.37% |
| SPY250620C00490000 | 2024-05-15 4:03PM EDT | 2025-06-20 | 74.16 | 73.57 | 75.64 | 0.00 | - | 8 | 790 | 25.29% |
| SPY250919C00490000 | 2024-05-17 9:31AM EDT | 2025-09-19 | 81.07 | 79.87 | 82.81 | -1.15 | -1.40% | 8 | 479 | 26.01% |
| SPY251219C00490000 | 2024-05-15 3:47PM EDT | 2025-12-19 | 87.50 | 85.49 | 89.19 | +0.24 | +0.28% | 1 | 769 | 26.48% |
| SPY260116C00490000 | 2024-05-15 2:07PM EDT | 2026-01-16 | 86.49 | 86.39 | 90.22 | 0.00 | - | 1 | 413 | 26.28% |
| SPY261218C00490000 | 2024-05-16 3:03PM EDT | 2026-12-18 | 108.00 | 105.50 | 110.50 | 0.00 | - | 1 | 1,071 | 27.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00490000 | 2024-05-17 3:50PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,816 | 30.47% |
| SPY240521P00490000 | 2024-05-17 3:57PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 201 | 788 | 28.13% |
| SPY240522P00490000 | 2024-05-17 2:23PM EDT | 2024-05-22 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 606 | 25.20% |
| SPY240523P00490000 | 2024-05-17 11:48AM EDT | 2024-05-23 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 39 | 24.02% |
| SPY240524P00490000 | 2024-05-17 4:00PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2,110 | 14,937 | 22.27% |
| SPY240531P00490000 | 2024-05-17 4:07PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 808 | 15,726 | 18.07% |
| SPY240607P00490000 | 2024-05-17 4:00PM EDT | 2024-06-07 | 0.18 | 0.18 | 0.19 | -0.05 | -21.74% | 1,223 | 9,692 | 16.48% |
| SPY240614P00490000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 0.42 | 0.40 | 0.42 | -0.04 | -8.70% | 211 | 5,208 | 16.42% |
| SPY240621P00490000 | 2024-05-17 4:11PM EDT | 2024-06-21 | 0.64 | 0.62 | 0.64 | -0.06 | -8.57% | 4,192 | 70,217 | 16.00% |
| SPY240628P00490000 | 2024-05-17 3:53PM EDT | 2024-06-28 | 0.86 | 0.86 | 0.87 | -0.08 | -8.51% | 653 | 26,347 | 15.65% |
| SPY240719P00490000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.53 | 1.53 | 1.55 | -0.13 | -7.83% | 3,881 | 20,380 | 14.80% |
| SPY240731P00490000 | 2024-05-17 2:48PM EDT | 2024-07-31 | 2.05 | 1.95 | 1.97 | -0.03 | -1.44% | 38 | 2,981 | 14.52% |
| SPY240816P00490000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 2.53 | 2.54 | 2.57 | -0.11 | -4.17% | 2,098 | 20,064 | 14.30% |
| SPY240830P00490000 | 2024-05-17 1:32PM EDT | 2024-08-30 | 3.17 | 3.05 | 3.10 | +0.12 | +3.93% | 1 | 6,194 | 14.16% |
| SPY240920P00490000 | 2024-05-17 4:01PM EDT | 2024-09-20 | 3.90 | 3.90 | 3.92 | -0.19 | -4.65% | 2,075 | 22,265 | 14.04% |
| SPY240930P00490000 | 2024-05-17 3:26PM EDT | 2024-09-30 | 4.26 | 4.23 | 4.27 | -0.06 | -1.39% | 2,022 | 2,080 | 13.94% |
| SPY241018P00490000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 5.04 | 4.99 | 5.04 | -0.05 | -0.98% | 143 | 2,535 | 13.96% |
| SPY241031P00490000 | 2024-05-17 2:13PM EDT | 2024-10-31 | 5.61 | 5.43 | 5.51 | +0.19 | +3.51% | 4 | 203 | 13.90% |
| SPY241129P00490000 | 2024-05-17 9:55AM EDT | 2024-11-29 | 7.17 | 6.82 | 7.03 | +0.20 | +2.87% | 53 | 41 | 14.22% |
| SPY241220P00490000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 7.75 | 7.74 | 7.78 | -0.14 | -1.77% | 305 | 23,956 | 14.14% |
| SPY241231P00490000 | 2024-05-17 12:33PM EDT | 2024-12-31 | 8.35 | 8.07 | 8.14 | +0.40 | +5.03% | 9 | 334 | 14.08% |
| SPY250117P00490000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 8.83 | 8.74 | 8.80 | -0.12 | -1.34% | 39 | 28,039 | 14.08% |
| SPY250131P00490000 | 2024-05-17 3:38PM EDT | 2025-01-31 | 9.25 | 9.18 | 9.44 | -2.05 | -18.14% | 3 | 5 | 14.16% |
| SPY250321P00490000 | 2024-05-17 4:13PM EDT | 2025-03-21 | 11.02 | 10.98 | 11.11 | +0.02 | +0.18% | 13 | 2,727 | 14.08% |
| SPY250331P00490000 | 2024-05-15 2:01PM EDT | 2025-03-31 | 11.57 | 11.32 | 11.48 | 0.00 | - | 6 | 36 | 14.09% |
| SPY250620P00490000 | 2024-05-17 11:36AM EDT | 2025-06-20 | 14.41 | 14.09 | 14.23 | +0.25 | +1.77% | 65 | 930 | 14.10% |
| SPY250919P00490000 | 2024-05-16 9:48AM EDT | 2025-09-19 | 16.92 | 16.89 | 17.10 | 0.00 | - | 2 | 60 | 14.11% |
| SPY251219P00490000 | 2024-05-17 3:35PM EDT | 2025-12-19 | 19.50 | 19.30 | 19.82 | -0.05 | -0.26% | 13 | 14,397 | 14.14% |
| SPY260116P00490000 | 2024-05-17 3:50PM EDT | 2026-01-16 | 20.30 | 18.94 | 21.52 | -0.10 | -0.49% | 6 | 5,408 | 14.52% |
| SPY261218P00490000 | 2024-05-17 3:50PM EDT | 2026-12-18 | 27.70 | 25.97 | 28.22 | +0.20 | +0.73% | 470 | 481 | 13.88% |
