La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 743,04 +4 147,45 (+7,33 %)
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:498.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515C00498000 | 2024-05-15 11:03AM EDT | 2024-05-15 | 29.20 | 30.45 | 31.59 | +3.60 | +14.06% | 2 | 96 | 0.00% |
| SPY240516C00498000 | 2024-05-09 3:25PM EDT | 2024-05-16 | 22.34 | 31.15 | 31.37 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240517C00498000 | 2024-05-15 2:46PM EDT | 2024-05-17 | 31.13 | 31.16 | 31.51 | +5.35 | +20.75% | 15 | 5,412 | 0.00% |
| SPY240524C00498000 | 2024-05-15 3:52PM EDT | 2024-05-24 | 32.34 | 31.91 | 32.06 | +8.01 | +32.92% | 4 | 659 | 21.14% |
| SPY240531C00498000 | 2024-05-15 1:33PM EDT | 2024-05-31 | 32.16 | 32.40 | 32.53 | +4.68 | +17.03% | 6 | 619 | 19.96% |
| SPY240607C00498000 | 2024-05-15 3:07PM EDT | 2024-06-07 | 33.08 | 33.31 | 33.44 | +4.72 | +16.64% | 5 | 45 | 20.76% |
| SPY240614C00498000 | 2024-05-15 10:29AM EDT | 2024-06-14 | 31.76 | 34.16 | 34.30 | +8.78 | +38.21% | 1 | 264 | 20.86% |
| SPY240621C00498000 | 2024-05-15 4:08PM EDT | 2024-06-21 | 34.73 | 34.36 | 34.74 | +5.36 | +18.25% | 9 | 1,783 | 19.93% |
| SPY240628C00498000 | 2024-05-15 10:22AM EDT | 2024-06-28 | 32.43 | 34.67 | 35.04 | +4.61 | +16.57% | 1 | 135 | 18.96% |
| SPY240719C00498000 | 2024-05-15 11:07AM EDT | 2024-07-19 | 35.30 | 36.42 | 36.85 | +4.45 | +14.42% | 5 | 342 | 18.64% |
| SPY240731C00498000 | 2024-04-19 2:01PM EDT | 2024-07-31 | 33.11 | 37.58 | 38.09 | 0.00 | - | 2 | 112 | 18.87% |
| SPY240816C00498000 | 2024-05-14 1:37PM EDT | 2024-08-16 | 33.51 | 39.67 | 40.15 | 0.00 | - | 1 | 191 | 19.66% |
| SPY240830C00498000 | 2024-05-03 9:43AM EDT | 2024-08-30 | 28.75 | 41.38 | 41.92 | 0.00 | - | 2 | 323 | 20.23% |
| SPY241231C00498000 | 2024-04-18 11:03AM EDT | 2024-12-31 | 39.31 | 53.00 | 53.63 | 0.00 | - | 4 | 43 | 21.79% |
| SPY250331C00498000 | 2024-04-29 3:15PM EDT | 2025-03-31 | 48.50 | 60.68 | 61.86 | 0.00 | - | 2 | 1 | 23.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515P00498000 | 2024-05-15 10:41AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,250 | 25.00% |
| SPY240516P00498000 | 2024-05-15 4:10PM EDT | 2024-05-16 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 797 | 227 | 32.42% |
| SPY240517P00498000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 981 | 14,105 | 26.56% |
| SPY240520P00498000 | 2024-05-15 11:09AM EDT | 2024-05-20 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 27 | 309 | 19.73% |
| SPY240521P00498000 | 2024-05-14 3:26PM EDT | 2024-05-21 | 0.07 | 0.03 | 0.04 | 0.00 | - | 136 | 142 | 18.85% |
| SPY240522P00498000 | 2024-05-14 12:44PM EDT | 2024-05-22 | 0.14 | 0.04 | 0.05 | 0.00 | - | 103 | 111 | 18.16% |
| SPY240523P00498000 | 2024-05-13 3:56PM EDT | 2024-05-23 | 0.23 | 0.07 | 0.08 | 0.00 | - | 9 | 9 | 18.21% |
| SPY240524P00498000 | 2024-05-15 4:03PM EDT | 2024-05-24 | 0.09 | 0.09 | 0.10 | -0.10 | -52.63% | 388 | 5,380 | 17.87% |
| SPY240531P00498000 | 2024-05-15 4:08PM EDT | 2024-05-31 | 0.18 | 0.18 | 0.20 | -0.20 | -52.63% | 883 | 5,966 | 15.28% |
| SPY240607P00498000 | 2024-05-15 3:57PM EDT | 2024-06-07 | 0.34 | 0.36 | 0.38 | -0.37 | -52.11% | 216 | 878 | 14.49% |
| SPY240614P00498000 | 2024-05-15 4:07PM EDT | 2024-06-14 | 0.67 | 0.69 | 0.71 | -0.53 | -44.17% | 56 | 659 | 14.60% |
| SPY240621P00498000 | 2024-05-15 4:05PM EDT | 2024-06-21 | 0.98 | 0.99 | 0.99 | -0.65 | -39.88% | 3,553 | 19,558 | 14.31% |
| SPY240628P00498000 | 2024-05-15 3:39PM EDT | 2024-06-28 | 1.24 | 1.28 | 1.31 | -0.73 | -37.06% | 315 | 240 | 14.17% |
| SPY240719P00498000 | 2024-05-15 4:04PM EDT | 2024-07-19 | 2.13 | 2.12 | 2.15 | -0.90 | -29.70% | 45,842 | 43,124 | 13.58% |
| SPY240731P00498000 | 2024-05-15 1:42PM EDT | 2024-07-31 | 2.72 | 2.61 | 2.66 | -0.82 | -23.16% | 30 | 591 | 13.41% |
| SPY240816P00498000 | 2024-05-15 1:58PM EDT | 2024-08-16 | 3.36 | 3.31 | 3.33 | -0.98 | -22.58% | 74 | 574 | 13.24% |
| SPY240830P00498000 | 2024-05-13 1:14PM EDT | 2024-08-30 | 5.78 | 3.85 | 3.95 | 0.00 | - | 1 | 41 | 13.18% |
| SPY241031P00498000 | 2024-05-10 3:54PM EDT | 2024-10-31 | 8.50 | 6.51 | 6.69 | 0.00 | - | 2 | 7 | 13.14% |
| SPY241231P00498000 | 2024-05-14 10:58AM EDT | 2024-12-31 | 11.57 | 9.41 | 9.60 | 0.00 | - | 1 | 191 | 13.46% |
| SPY250331P00498000 | 2024-04-23 2:44PM EDT | 2025-03-31 | 21.35 | 12.86 | 13.12 | 0.00 | - | - | 3 | 13.53% |
