La bourse est fermée
Dow Jones
39 903,18 +345,07 (+0,87 %) Nasdaq
16 737,28 +226,10 (+1,37 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 771,93 +4 143,45 (+7,32 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:55PM EDT. Marché ouvert.
Prix d’exercice:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515C00495000 | 2024-05-14 1:50PM EDT | 2024-05-15 | 26.35 | 33.86 | 34.35 | 0.00 | - | 2 | 48 | 0.00% |
| SPY240516C00495000 | 2024-05-14 12:30PM EDT | 2024-05-16 | 26.19 | 34.31 | 34.49 | 0.00 | - | 2 | 11 | 0.00% |
| SPY240517C00495000 | 2024-05-15 3:26PM EDT | 2024-05-17 | 34.46 | 34.36 | 34.57 | +5.29 | +18.14% | 38 | 11,130 | 0.00% |
| SPY240524C00495000 | 2024-05-15 2:37PM EDT | 2024-05-24 | 34.76 | 35.10 | 35.23 | +5.26 | +17.83% | 14 | 1,331 | 26.59% |
| SPY240531C00495000 | 2024-05-15 1:58PM EDT | 2024-05-31 | 35.43 | 35.55 | 35.67 | +5.49 | +18.34% | 13 | 2,258 | 23.20% |
| SPY240607C00495000 | 2024-05-15 3:07PM EDT | 2024-06-07 | 36.05 | 36.31 | 36.42 | +5.30 | +17.24% | 57 | 92 | 22.66% |
| SPY240614C00495000 | 2024-05-15 2:17PM EDT | 2024-06-14 | 37.16 | 37.13 | 37.25 | +7.39 | +24.82% | 2 | 34 | 22.47% |
| SPY240621C00495000 | 2024-05-15 3:07PM EDT | 2024-06-21 | 37.32 | 37.44 | 37.82 | +5.06 | +15.69% | 93 | 32,571 | 21.72% |
| SPY240628C00495000 | 2024-05-15 12:56PM EDT | 2024-06-28 | 37.35 | 37.65 | 37.99 | +7.40 | +24.71% | 109 | 5,031 | 20.33% |
| SPY240719C00495000 | 2024-05-15 2:44PM EDT | 2024-07-19 | 39.17 | 39.26 | 39.63 | +5.69 | +17.00% | 46 | 1,474 | 19.56% |
| SPY240731C00495000 | 2024-05-15 12:04PM EDT | 2024-07-31 | 39.41 | 40.52 | 40.92 | +4.91 | +14.23% | 3 | 124 | 19.84% |
| SPY240816C00495000 | 2024-05-15 3:19PM EDT | 2024-08-16 | 42.65 | 42.51 | 42.90 | +7.14 | +20.11% | 23 | 651 | 20.50% |
| SPY240830C00495000 | 2024-05-10 12:24PM EDT | 2024-08-30 | 37.40 | 44.23 | 44.68 | 0.00 | - | 6 | 405 | 21.07% |
| SPY240920C00495000 | 2024-05-15 2:22PM EDT | 2024-09-20 | 46.25 | 46.21 | 46.62 | +4.53 | +10.86% | 15 | 9,206 | 21.15% |
| SPY240930C00495000 | 2024-05-14 3:27PM EDT | 2024-09-30 | 45.94 | 46.55 | 46.99 | +3.94 | +9.38% | 5 | 3,443 | 20.71% |
| SPY241018C00495000 | 2024-05-15 3:18PM EDT | 2024-10-18 | 48.32 | 48.26 | 48.68 | +6.13 | +14.53% | 2 | 9 | 20.93% |
| SPY241129C00495000 | 2024-05-06 10:49AM EDT | 2024-11-29 | 43.09 | 53.15 | 53.75 | 0.00 | - | - | 1 | 22.32% |
| SPY241220C00495000 | 2024-05-15 2:31PM EDT | 2024-12-20 | 55.02 | 55.07 | 55.60 | +4.62 | +9.17% | 17 | 11,447 | 22.49% |
| SPY241231C00495000 | 2024-05-14 1:37PM EDT | 2024-12-31 | 55.54 | 55.40 | 56.03 | +5.64 | +11.30% | 35 | 40 | 22.23% |
| SPY250117C00495000 | 2024-05-15 1:52PM EDT | 2025-01-17 | 56.79 | 56.78 | 57.53 | +3.86 | +7.29% | 3 | 3,617 | 22.42% |
| SPY250131C00495000 | 2024-05-09 9:46AM EDT | 2025-01-31 | 49.72 | 58.05 | 59.02 | 0.00 | - | 6 | 1 | 22.73% |
| SPY250321C00495000 | 2024-05-15 1:01PM EDT | 2025-03-21 | 62.77 | 62.82 | 63.84 | +5.29 | +9.20% | 1 | 1,241 | 23.58% |
| SPY250331C00495000 | 2024-05-02 3:46PM EDT | 2025-03-31 | 46.95 | 63.09 | 64.24 | 0.00 | - | 1 | 19 | 23.43% |
| SPY250620C00495000 | 2024-05-14 9:30AM EDT | 2025-06-20 | 64.53 | 70.05 | 71.19 | 0.00 | - | 1 | 373 | 24.33% |
| SPY250919C00495000 | 2024-05-14 9:35AM EDT | 2025-09-19 | 71.38 | 76.47 | 78.16 | 0.00 | - | 1 | 7 | 25.03% |
| SPY251219C00495000 | 2024-05-14 3:50PM EDT | 2025-12-19 | 79.34 | 82.19 | 84.64 | 0.00 | - | 3 | 836 | 25.59% |
| SPY260116C00495000 | 2024-05-10 12:22PM EDT | 2026-01-16 | 78.62 | 83.01 | 86.13 | 0.00 | - | 51 | 197 | 25.58% |
| SPY261218C00495000 | 2024-05-14 11:36AM EDT | 2026-12-18 | 99.65 | 101.50 | 106.44 | 0.00 | - | 6 | 1,799 | 26.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515P00495000 | 2024-05-14 9:48AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,396 | 25.00% |
| SPY240516P00495000 | 2024-05-15 3:37PM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,201 | 8,358 | 32.81% |
| SPY240517P00495000 | 2024-05-15 3:29PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,725 | 36,307 | 28.91% |
| SPY240520P00495000 | 2024-05-15 3:16PM EDT | 2024-05-20 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 55 | 308 | 21.29% |
| SPY240521P00495000 | 2024-05-15 12:38PM EDT | 2024-05-21 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2,611 | 2,551 | 20.41% |
| SPY240522P00495000 | 2024-05-15 1:44PM EDT | 2024-05-22 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 20 | 105 | 19.63% |
| SPY240523P00495000 | 2024-05-15 3:24PM EDT | 2024-05-23 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 5 | 37 | 19.34% |
| SPY240524P00495000 | 2024-05-15 3:16PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 185 | 11,803 | 18.99% |
| SPY240531P00495000 | 2024-05-15 3:38PM EDT | 2024-05-31 | 0.18 | 0.17 | 0.18 | -0.14 | -45.16% | 1,315 | 84,361 | 16.19% |
| SPY240607P00495000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 0.32 | 0.32 | 0.33 | -0.27 | -45.76% | 758 | 5,522 | 15.16% |
| SPY240614P00495000 | 2024-05-15 3:21PM EDT | 2024-06-14 | 0.62 | 0.60 | 0.62 | -0.41 | -39.81% | 161 | 14,638 | 15.17% |
| SPY240621P00495000 | 2024-05-15 3:37PM EDT | 2024-06-21 | 0.86 | 0.87 | 0.88 | -0.54 | -38.57% | 7,597 | 43,283 | 14.86% |
| SPY240628P00495000 | 2024-05-15 3:36PM EDT | 2024-06-28 | 1.15 | 1.14 | 1.15 | -0.59 | -33.71% | 706 | 9,643 | 14.61% |
| SPY240719P00495000 | 2024-05-15 3:37PM EDT | 2024-07-19 | 1.90 | 1.90 | 1.92 | -0.79 | -29.37% | 635 | 5,136 | 13.94% |
| SPY240731P00495000 | 2024-05-15 1:43PM EDT | 2024-07-31 | 2.45 | 2.35 | 2.37 | -0.77 | -23.91% | 341 | 5,377 | 13.70% |
| SPY240816P00495000 | 2024-05-15 3:37PM EDT | 2024-08-16 | 3.00 | 3.00 | 3.03 | -1.00 | -25.00% | 553 | 15,944 | 13.56% |
| SPY240830P00495000 | 2024-05-15 2:28PM EDT | 2024-08-30 | 3.64 | 3.57 | 3.60 | -1.05 | -22.39% | 102 | 736 | 13.46% |
| SPY240920P00495000 | 2024-05-15 3:24PM EDT | 2024-09-20 | 4.50 | 4.46 | 4.48 | -1.02 | -18.48% | 101 | 16,812 | 13.39% |
| SPY240930P00495000 | 2024-05-15 3:09PM EDT | 2024-09-30 | 4.88 | 4.84 | 4.87 | -1.07 | -17.98% | 26 | 1,910 | 13.34% |
| SPY241018P00495000 | 2024-05-15 3:34PM EDT | 2024-10-18 | 5.67 | 5.65 | 5.68 | -1.31 | -18.77% | 125 | 352 | 13.38% |
| SPY241031P00495000 | 2024-05-15 3:24PM EDT | 2024-10-31 | 6.17 | 6.12 | 6.19 | -1.81 | -22.68% | 12 | 105 | 13.35% |
| SPY241129P00495000 | 2024-05-15 2:08PM EDT | 2024-11-29 | 7.77 | 7.65 | 7.79 | -1.33 | -14.62% | 20 | 38 | 13.70% |
| SPY241220P00495000 | 2024-05-15 3:17PM EDT | 2024-12-20 | 8.64 | 8.57 | 8.61 | -1.31 | -13.17% | 153 | 3,872 | 13.67% |
| SPY241231P00495000 | 2024-05-15 11:12AM EDT | 2024-12-31 | 9.31 | 8.90 | 8.98 | -1.06 | -10.22% | 13 | 231 | 13.62% |
| SPY250117P00495000 | 2024-05-15 3:18PM EDT | 2025-01-17 | 9.69 | 9.61 | 9.67 | -1.61 | -14.25% | 246 | 5,884 | 13.64% |
| SPY250321P00495000 | 2024-05-15 2:57PM EDT | 2025-03-21 | 12.11 | 11.99 | 12.08 | -1.42 | -10.50% | 170 | 1,164 | 13.68% |
| SPY250331P00495000 | 2024-05-08 9:49AM EDT | 2025-03-31 | 16.06 | 12.33 | 12.44 | 0.00 | - | 8 | 116 | 13.69% |
| SPY250620P00495000 | 2024-05-15 2:43PM EDT | 2025-06-20 | 15.30 | 15.10 | 15.23 | -1.42 | -8.49% | 26 | 3,176 | 13.71% |
| SPY250919P00495000 | 2024-05-14 9:59AM EDT | 2025-09-19 | 20.38 | 18.02 | 18.30 | 0.00 | - | 1 | 2,416 | 13.81% |
| SPY251219P00495000 | 2024-05-06 2:02PM EDT | 2025-12-19 | 24.81 | 20.46 | 20.96 | 0.00 | - | 2 | 1,183 | 13.82% |
| SPY260116P00495000 | 2024-05-15 2:01PM EDT | 2026-01-16 | 21.65 | 20.69 | 22.05 | -1.96 | -8.30% | 8 | 2,724 | 13.94% |
| SPY261218P00495000 | 2024-05-15 2:07PM EDT | 2026-12-18 | 28.87 | 27.66 | 29.89 | -1.90 | -6.17% | 1 | 1,258 | 13.74% |
