La bourse ferme dans 5 h 14 min
CAC 40
8 158,21 -30,28 (-0,37 %) Euro Stoxx 50
5 054,45 -18,00 (-0,35 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0846 -0,0024 (-0,22 %) Gold future
2 387,00 +1,50 (+0,06 %) Bitcoin EUR
61 121,71 -1,32 (-0,00 %)
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
Avant Bourse :
Prix d’exercice:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00500000 | 2024-05-16 4:05PM EDT | 2024-05-17 | 28.69 | 0.00 | 0.00 | 0.00 | - | 2,270 | 0 | 0.00% |
| SPY240520C00500000 | 2024-05-16 3:13PM EDT | 2024-05-20 | 30.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240521C00500000 | 2024-05-16 3:38PM EDT | 2024-05-21 | 29.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240522C00500000 | 2024-05-15 12:46PM EDT | 2024-05-22 | 28.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240523C00500000 | 2024-05-14 3:59PM EDT | 2024-05-23 | 24.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240524C00500000 | 2024-05-16 3:08PM EDT | 2024-05-24 | 30.83 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240531C00500000 | 2024-05-16 2:38PM EDT | 2024-05-31 | 31.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPY240607C00500000 | 2024-05-16 12:33PM EDT | 2024-06-07 | 32.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240614C00500000 | 2024-05-16 11:48AM EDT | 2024-06-14 | 33.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00500000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 32.91 | 0.00 | 0.00 | 0.00 | - | 2,707 | 0 | 0.00% |
| SPY240628C00500000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 32.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY240719C00500000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 34.75 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| SPY240731C00500000 | 2024-05-16 1:22PM EDT | 2024-07-31 | 36.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240816C00500000 | 2024-05-16 3:52PM EDT | 2024-08-16 | 38.53 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| SPY240830C00500000 | 2024-05-16 10:59AM EDT | 2024-08-30 | 41.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240920C00500000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 42.14 | 0.00 | 0.00 | 0.00 | - | 2,465 | 0 | 0.00% |
| SPY240930C00500000 | 2024-05-16 2:43PM EDT | 2024-09-30 | 43.10 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| SPY241018C00500000 | 2024-05-16 11:31AM EDT | 2024-10-18 | 45.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00500000 | 2024-05-14 11:29AM EDT | 2024-10-31 | 40.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241129C00500000 | 2024-05-16 1:26PM EDT | 2024-11-29 | 50.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| SPY241220C00500000 | 2024-05-16 3:11PM EDT | 2024-12-20 | 52.01 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| SPY241231C00500000 | 2024-05-16 12:21PM EDT | 2024-12-31 | 52.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00500000 | 2024-05-16 3:49PM EDT | 2025-01-17 | 53.09 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| SPY250321C00500000 | 2024-05-16 3:44PM EDT | 2025-03-21 | 59.70 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| SPY250331C00500000 | 2024-05-16 10:52AM EDT | 2025-03-31 | 61.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00500000 | 2024-05-16 2:48PM EDT | 2025-06-20 | 67.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250919C00500000 | 2024-05-16 1:50PM EDT | 2025-09-19 | 74.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY251219C00500000 | 2024-05-16 3:59PM EDT | 2025-12-19 | 80.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY260116C00500000 | 2024-05-16 3:57PM EDT | 2026-01-16 | 81.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY261218C00500000 | 2024-05-16 2:34PM EDT | 2026-12-18 | 101.80 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00500000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,390 | 0 | 25.00% |
| SPY240520P00500000 | 2024-05-16 4:00PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 12.50% |
| SPY240521P00500000 | 2024-05-16 3:44PM EDT | 2024-05-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SPY240522P00500000 | 2024-05-16 3:59PM EDT | 2024-05-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SPY240523P00500000 | 2024-05-16 3:10PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| SPY240524P00500000 | 2024-05-16 4:12PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,267 | 0 | 6.25% |
| SPY240531P00500000 | 2024-05-16 4:13PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,991 | 0 | 6.25% |
| SPY240607P00500000 | 2024-05-16 4:08PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 6.25% |
| SPY240614P00500000 | 2024-05-16 4:12PM EDT | 2024-06-14 | 0.76 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 3.13% |
| SPY240621P00500000 | 2024-05-16 4:13PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 15,324 | 0 | 3.13% |
| SPY240628P00500000 | 2024-05-16 4:06PM EDT | 2024-06-28 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1,549 | 0 | 3.13% |
| SPY240719P00500000 | 2024-05-16 4:01PM EDT | 2024-07-19 | 2.38 | 0.00 | 0.00 | 0.00 | - | 6,848 | 0 | 3.13% |
| SPY240731P00500000 | 2024-05-16 3:58PM EDT | 2024-07-31 | 2.83 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| SPY240816P00500000 | 2024-05-16 3:58PM EDT | 2024-08-16 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 3.13% |
| SPY240830P00500000 | 2024-05-16 3:42PM EDT | 2024-08-30 | 4.22 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 1.56% |
| SPY240920P00500000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 5.26 | 0.00 | 0.00 | 0.00 | - | 3,624 | 0 | 1.56% |
| SPY240930P00500000 | 2024-05-16 3:48PM EDT | 2024-09-30 | 5.61 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 1.56% |
| SPY241018P00500000 | 2024-05-16 3:56PM EDT | 2024-10-18 | 6.48 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 1.56% |
| SPY241031P00500000 | 2024-05-16 2:31PM EDT | 2024-10-31 | 6.99 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 1.56% |
| SPY241129P00500000 | 2024-05-16 3:31PM EDT | 2024-11-29 | 8.61 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| SPY241220P00500000 | 2024-05-16 3:54PM EDT | 2024-12-20 | 9.41 | 0.00 | 0.00 | 0.00 | - | 2,031 | 0 | 1.56% |
| SPY241231P00500000 | 2024-05-16 3:56PM EDT | 2024-12-31 | 9.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250117P00500000 | 2024-05-16 3:51PM EDT | 2025-01-17 | 10.66 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 1.56% |
| SPY250131P00500000 | 2024-05-16 4:03PM EDT | 2025-01-31 | 11.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY250321P00500000 | 2024-05-16 3:06PM EDT | 2025-03-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| SPY250331P00500000 | 2024-05-16 10:59AM EDT | 2025-03-31 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250620P00500000 | 2024-05-16 4:12PM EDT | 2025-06-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| SPY250919P00500000 | 2024-05-16 3:23PM EDT | 2025-09-19 | 19.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| SPY251219P00500000 | 2024-05-16 3:35PM EDT | 2025-12-19 | 21.85 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| SPY260116P00500000 | 2024-05-16 1:39PM EDT | 2026-01-16 | 22.64 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 0.78% |
| SPY260618P00500000 | 2024-05-16 12:11PM EDT | 2026-06-18 | 26.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY261218P00500000 | 2024-05-16 2:53PM EDT | 2026-12-18 | 30.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
