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
39 928,03 +58,65 (+0,15 %) EUR/USD
1,0877 +0,0007 (+0,07 %) Gold future
2 417,80 +32,30 (+1,35 %) Bitcoin EUR
61 431,63 +1 618,71 (+2,71 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:00PM EDT. Marché ouvert.
Prix d’exercice:501.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00501000 | 2024-05-16 3:29PM EDT | 2024-05-17 | 27.57 | 27.62 | 28.09 | -1.47 | -5.06% | 3 | 1,393 | 58.11% |
| SPY240520C00501000 | 2024-05-07 10:02AM EDT | 2024-05-20 | 17.84 | 27.74 | 28.08 | 0.00 | - | - | 1 | 33.13% |
| SPY240522C00501000 | 2024-05-15 11:11AM EDT | 2024-05-22 | 27.31 | 27.85 | 28.35 | 0.00 | - | 6 | 8 | 30.05% |
| SPY240524C00501000 | 2024-05-17 11:14AM EDT | 2024-05-24 | 28.39 | 28.33 | 28.67 | -2.07 | -6.80% | 6 | 1,563 | 28.57% |
| SPY240531C00501000 | 2024-05-16 3:37PM EDT | 2024-05-31 | 29.71 | 28.95 | 29.07 | 0.00 | - | 9 | 1,337 | 22.86% |
| SPY240607C00501000 | 2024-05-17 11:16AM EDT | 2024-06-07 | 29.71 | 29.74 | 29.85 | +1.92 | +6.91% | 2 | 352 | 21.64% |
| SPY240614C00501000 | 2024-05-15 1:18PM EDT | 2024-06-14 | 30.94 | 30.66 | 30.77 | 0.00 | - | 1 | 23 | 21.34% |
| SPY240621C00501000 | 2024-05-17 11:57AM EDT | 2024-06-21 | 31.16 | 30.93 | 31.48 | +0.18 | +0.58% | 2 | 4,432 | 20.75% |
| SPY240628C00501000 | 2024-05-16 3:54PM EDT | 2024-06-28 | 32.50 | 31.11 | 31.71 | 0.00 | - | 10 | 923 | 19.43% |
| SPY240719C00501000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 34.38 | 33.01 | 33.64 | 0.00 | - | 10 | 780 | 18.88% |
| SPY240731C00501000 | 2024-05-16 10:40AM EDT | 2024-07-31 | 36.44 | 34.34 | 34.97 | 0.00 | - | 6 | 168 | 19.07% |
| SPY240830C00501000 | 2024-05-13 3:43PM EDT | 2024-08-30 | 32.82 | 38.27 | 38.95 | 0.00 | - | 10 | 456 | 20.34% |
| SPY241031C00501000 | 2024-05-16 12:22PM EDT | 2024-10-31 | 45.61 | 43.86 | 44.66 | 0.00 | - | 2 | 2 | 20.66% |
| SPY241231C00501000 | 2024-05-02 4:05PM EDT | 2024-12-31 | 35.33 | 49.94 | 50.91 | 0.00 | - | 17 | 31 | 21.78% |
| SPY250331C00501000 | 2024-05-03 2:31PM EDT | 2025-03-31 | 47.56 | 57.80 | 59.50 | 0.00 | - | 1 | 4 | 23.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00501000 | 2024-05-16 3:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,454 | 37.50% |
| SPY240520P00501000 | 2024-05-17 12:14PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 819 | 18.75% |
| SPY240521P00501000 | 2024-05-16 3:57PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 357 | 18.16% |
| SPY240522P00501000 | 2024-05-17 10:22AM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 110 | 462 | 17.38% |
| SPY240523P00501000 | 2024-05-16 3:01PM EDT | 2024-05-23 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 9 | 48 | 17.58% |
| SPY240524P00501000 | 2024-05-17 11:34AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 50 | 2,887 | 16.02% |
| SPY240531P00501000 | 2024-05-17 12:56PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.16 | -0.02 | -11.76% | 785 | 6,600 | 13.92% |
| SPY240607P00501000 | 2024-05-17 12:08PM EDT | 2024-06-07 | 0.38 | 0.35 | 0.36 | -0.01 | -2.56% | 15 | 837 | 13.36% |
| SPY240614P00501000 | 2024-05-17 11:49AM EDT | 2024-06-14 | 0.78 | 0.72 | 0.74 | +0.01 | +1.30% | 13 | 795 | 13.67% |
| SPY240621P00501000 | 2024-05-17 1:38PM EDT | 2024-06-21 | 1.09 | 1.07 | 1.08 | -0.07 | -6.03% | 76 | 11,956 | 13.54% |
| SPY240628P00501000 | 2024-05-17 1:17PM EDT | 2024-06-28 | 1.43 | 1.41 | 1.42 | -0.04 | -2.72% | 23 | 1,107 | 13.40% |
| SPY240719P00501000 | 2024-05-17 1:40PM EDT | 2024-07-19 | 2.36 | 2.34 | 2.36 | +0.01 | +0.43% | 65 | 5,674 | 12.93% |
| SPY240731P00501000 | 2024-05-17 11:08AM EDT | 2024-07-31 | 2.96 | 2.88 | 2.90 | -0.07 | -2.31% | 1 | 893 | 12.78% |
| SPY240830P00501000 | 2024-05-17 10:02AM EDT | 2024-08-30 | 4.37 | 4.26 | 4.29 | +0.20 | +4.80% | 198 | 239 | 12.63% |
| SPY241031P00501000 | 2024-05-16 1:30PM EDT | 2024-10-31 | 7.08 | 7.09 | 7.14 | 0.00 | - | 60 | 100 | 12.65% |
| SPY241231P00501000 | 2024-05-16 9:52AM EDT | 2024-12-31 | 9.93 | 10.05 | 10.12 | 0.00 | - | 4 | 46 | 13.00% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 2025-03-31 | 21.29 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 1.56% |
