Marchés français ouverture 3 h 38 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 782,08 -138,18 (-0,36 %) EUR/USD
1,0862 -0,0007 (-0,07 %) HANG SENG
19 413,24 +36,71 (+0,19 %) Bitcoin EUR
60 215,32 -533,03 (-0,88 %)
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:491.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00491000 | 2024-05-15 3:37PM EDT | 2024-05-17 | 39.68 | 37.35 | 37.63 | +1.18 | +3.06% | 2 | 1,520 | 0.00% |
| SPY240520C00491000 | 2024-05-13 1:25PM EDT | 2024-05-20 | 30.31 | 37.41 | 37.71 | 0.00 | - | 175 | 175 | 26.95% |
| SPY240524C00491000 | 2024-05-13 1:00PM EDT | 2024-05-24 | 31.20 | 37.98 | 38.30 | 0.00 | - | 1 | 11 | 31.93% |
| SPY240531C00491000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 40.16 | 38.52 | 38.70 | +0.31 | +0.78% | 4 | 2,483 | 26.20% |
| SPY240607C00491000 | 2024-05-14 2:34PM EDT | 2024-06-07 | 34.10 | 39.21 | 39.39 | 0.00 | - | 2 | 48 | 24.84% |
| SPY240614C00491000 | 2024-05-09 9:57AM EDT | 2024-06-14 | 30.52 | 40.03 | 40.18 | 0.00 | - | 1 | 152 | 24.29% |
| SPY240621C00491000 | 2024-05-16 1:49PM EDT | 2024-06-21 | 41.63 | 40.19 | 40.78 | +2.91 | +7.52% | 16 | 439 | 23.41% |
| SPY240628C00491000 | 2024-05-14 10:37AM EDT | 2024-06-28 | 41.44 | 40.35 | 40.94 | +6.91 | +20.01% | 1 | 5 | 21.80% |
| SPY240719C00491000 | 2024-05-10 1:41PM EDT | 2024-07-19 | 35.57 | 41.97 | 42.55 | 0.00 | - | 1 | 337 | 20.75% |
| SPY240731C00491000 | 2024-04-22 4:14PM EDT | 2024-07-31 | 24.06 | 43.16 | 43.81 | 0.00 | - | 2 | 19 | 20.93% |
| SPY240816C00491000 | 2024-05-07 1:05PM EDT | 2024-08-16 | 37.56 | 45.19 | 45.79 | 0.00 | - | 4 | 120 | 21.55% |
| SPY240830C00491000 | 2024-04-29 2:44PM EDT | 2024-08-30 | 49.50 | 46.84 | 47.53 | +15.46 | +45.42% | 2 | 22 | 22.04% |
| SPY241231C00491000 | 2024-05-02 11:24AM EDT | 2024-12-31 | 40.40 | 57.77 | 58.84 | 0.00 | - | 2 | 84 | 22.98% |
| SPY250331C00491000 | 2024-05-16 9:34AM EDT | 2025-03-31 | 67.40 | 65.31 | 67.12 | +0.69 | +1.03% | 2 | 4 | 24.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00491000 | 2024-05-16 4:13PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 12,359 | 52.34% |
| SPY240520P00491000 | 2024-05-16 12:45PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 223 | 26.95% |
| SPY240523P00491000 | 2024-05-16 3:44PM EDT | 2024-05-23 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 5 | 2 | 22.07% |
| SPY240524P00491000 | 2024-05-16 3:19PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | 0.00 | - | 441 | 1,768 | 21.68% |
| SPY240531P00491000 | 2024-05-16 2:22PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 445 | 2,011 | 17.68% |
| SPY240607P00491000 | 2024-05-16 3:35PM EDT | 2024-06-07 | 0.23 | 0.24 | 0.25 | -0.05 | -17.86% | 14 | 3,179 | 16.21% |
| SPY240614P00491000 | 2024-05-15 3:59PM EDT | 2024-06-14 | 0.44 | 0.49 | 0.50 | -0.04 | -8.33% | 2 | 799 | 16.09% |
| SPY240621P00491000 | 2024-05-16 4:09PM EDT | 2024-06-21 | 0.74 | 0.73 | 0.74 | +0.01 | +1.37% | 617 | 8,902 | 15.72% |
| SPY240628P00491000 | 2024-05-16 3:30PM EDT | 2024-06-28 | 0.93 | 0.98 | 0.99 | -0.03 | -3.12% | 19 | 803 | 15.41% |
| SPY240719P00491000 | 2024-05-16 2:31PM EDT | 2024-07-19 | 1.66 | 1.70 | 1.73 | +0.01 | +0.61% | 40 | 5,714 | 14.64% |
| SPY240731P00491000 | 2024-05-16 3:07PM EDT | 2024-07-31 | 2.05 | 2.14 | 2.17 | -0.03 | -1.44% | 5 | 83 | 14.38% |
| SPY240816P00491000 | 2024-05-16 1:52PM EDT | 2024-08-16 | 2.72 | 2.77 | 2.80 | +0.04 | +1.49% | 13 | 3,255 | 14.18% |
| SPY240830P00491000 | 2024-05-16 10:51AM EDT | 2024-08-30 | 3.10 | 3.31 | 3.37 | -1.61 | -34.18% | 210 | 619 | 14.07% |
| SPY241031P00491000 | 2024-05-15 2:22PM EDT | 2024-10-31 | 5.72 | 5.80 | 5.89 | 0.00 | - | 2 | 12 | 13.86% |
| SPY241231P00491000 | 2024-05-16 10:17AM EDT | 2024-12-31 | 8.15 | 8.49 | 8.59 | -6.30 | -43.60% | 4 | 60 | 14.06% |
