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
61 566,89 +1 612,56 (+2,69 %)
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:497.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00497000 | 2024-05-17 10:40AM EDT | 2024-05-24 | 32.77 | 32.75 | 33.09 | -0.91 | -2.70% | 2 | 556 | 30.51% |
| SPY240531C00497000 | 2024-05-17 3:08PM EDT | 2024-05-31 | 33.00 | 33.34 | 33.48 | -0.87 | -2.57% | 239 | 670 | 24.21% |
| SPY240607C00497000 | 2024-05-17 11:16AM EDT | 2024-06-07 | 33.62 | 34.07 | 34.20 | +4.70 | +16.25% | 2 | 72 | 22.91% |
| SPY240614C00497000 | 2024-05-08 12:35PM EDT | 2024-06-14 | 24.68 | 34.94 | 35.07 | 0.00 | - | 1 | 2 | 22.58% |
| SPY240621C00497000 | 2024-05-17 12:43PM EDT | 2024-06-21 | 34.55 | 35.18 | 35.74 | -0.84 | -2.37% | 1 | 2,413 | 21.89% |
| SPY240628C00497000 | 2024-05-01 2:35PM EDT | 2024-06-28 | 16.37 | 35.35 | 35.92 | 0.00 | - | 4 | 213 | 20.38% |
| SPY240719C00497000 | 2024-05-16 2:09PM EDT | 2024-07-19 | 37.91 | 37.11 | 37.68 | 0.00 | - | 3 | 642 | 19.59% |
| SPY240731C00497000 | 2024-05-07 2:41PM EDT | 2024-07-31 | 29.60 | 38.36 | 39.00 | 0.00 | - | 1 | 40 | 19.83% |
| SPY240816C00497000 | 2024-04-29 10:27AM EDT | 2024-08-16 | 40.00 | 40.46 | 41.04 | +11.70 | +41.34% | 1 | 352 | 20.48% |
| SPY240830C00497000 | 2024-05-15 11:00AM EDT | 2024-08-30 | 41.00 | 42.15 | 42.82 | 0.00 | - | 35 | 418 | 21.00% |
| SPY241231C00497000 | 2024-05-16 1:16PM EDT | 2024-12-31 | 55.67 | 53.49 | 54.54 | 0.00 | - | 1 | 136 | 22.28% |
| SPY250331C00497000 | 2024-04-23 11:03AM EDT | 2025-03-31 | 47.20 | 61.27 | 63.04 | 0.00 | - | 1 | 1 | 23.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00497000 | 2024-05-16 3:12PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,823 | 1,809 | 26.95% |
| SPY240521P00497000 | 2024-05-14 3:54PM EDT | 2024-05-21 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1,039 | 598 | 24.61% |
| SPY240522P00497000 | 2024-05-15 9:41AM EDT | 2024-05-22 | 0.07 | 0.03 | 0.04 | 0.00 | - | 3 | 5 | 22.75% |
| SPY240524P00497000 | 2024-05-17 3:20PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 38 | 4,349 | 19.24% |
| SPY240531P00497000 | 2024-05-17 3:14PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 21 | 11,840 | 15.60% |
| SPY240607P00497000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 0.26 | 0.25 | 0.26 | -0.08 | -23.53% | 23 | 1,154 | 14.67% |
| SPY240614P00497000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 0.56 | 0.56 | 0.58 | -0.10 | -15.15% | 40 | 1,179 | 14.93% |
| SPY240621P00497000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 0.85 | 0.85 | 0.86 | -0.11 | -11.46% | 183 | 16,429 | 14.64% |
| SPY240628P00497000 | 2024-05-17 4:06PM EDT | 2024-06-28 | 1.15 | 1.14 | 1.16 | -0.06 | -4.96% | 116 | 995 | 14.42% |
| SPY240719P00497000 | 2024-05-17 3:22PM EDT | 2024-07-19 | 1.98 | 1.96 | 1.98 | -0.10 | -4.81% | 67 | 1,488 | 13.75% |
| SPY240731P00497000 | 2024-05-17 10:27AM EDT | 2024-07-31 | 2.53 | 2.44 | 2.47 | -0.04 | -1.56% | 3 | 976 | 13.54% |
| SPY240816P00497000 | 2024-05-17 3:36PM EDT | 2024-08-16 | 3.13 | 3.13 | 3.16 | -0.01 | -0.32% | 111 | 3,170 | 13.39% |
| SPY240830P00497000 | 2024-05-17 9:44AM EDT | 2024-08-30 | 3.97 | 3.71 | 3.76 | -0.05 | -1.24% | 1 | 78 | 13.30% |
| SPY241129P00497000 | 2024-05-16 3:59PM EDT | 2024-11-29 | 8.15 | 7.87 | 8.09 | 0.00 | - | 566 | 587 | 13.56% |
| SPY241231P00497000 | 2024-05-16 11:00AM EDT | 2024-12-31 | 8.99 | 9.17 | 9.30 | 0.00 | - | 2 | 88 | 13.48% |
| SPY250331P00497000 | 2024-04-19 2:00PM EDT | 2025-03-31 | 25.78 | 12.65 | 12.81 | 0.00 | - | 4 | 105 | 13.55% |
