La bourse est fermée
Dow Jones
39 880,28 +322,17 (+0,81 %) Nasdaq
16 741,33 +230,15 (+1,39 %) 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
61 011,14 +4 416,84 (+7,80 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:46PM EDT. Marché ouvert.
Prix d’exercice:506.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515C00506000 | 2024-05-15 3:18PM EDT | 2024-05-15 | 23.10 | 22.94 | 23.32 | +5.66 | +32.45% | 50 | 236 | 0.00% |
| SPY240516C00506000 | 2024-05-15 10:54AM EDT | 2024-05-16 | 21.26 | 23.26 | 23.48 | +5.72 | +36.81% | 34 | 102 | 31.84% |
| SPY240517C00506000 | 2024-05-15 1:38PM EDT | 2024-05-17 | 23.18 | 23.31 | 23.52 | +6.18 | +36.35% | 30 | 6,000 | 27.20% |
| SPY240520C00506000 | 2024-05-15 10:30AM EDT | 2024-05-20 | 20.86 | 23.52 | 23.65 | +4.42 | +26.89% | 4 | 11 | 21.44% |
| SPY240521C00506000 | 2024-05-13 9:47AM EDT | 2024-05-21 | 16.29 | 23.40 | 23.52 | 0.00 | - | 2 | 5 | 17.82% |
| SPY240524C00506000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 21.04 | 24.06 | 24.18 | +2.51 | +13.55% | 2 | 755 | 21.05% |
| SPY240531C00506000 | 2024-05-15 3:23PM EDT | 2024-05-31 | 24.91 | 24.67 | 24.78 | +5.64 | +29.27% | 42 | 1,021 | 18.89% |
| SPY240607C00506000 | 2024-05-15 2:59PM EDT | 2024-06-07 | 25.52 | 25.63 | 25.75 | +7.55 | +42.01% | 10 | 515 | 18.95% |
| SPY240614C00506000 | 2024-05-15 9:45AM EDT | 2024-06-14 | 23.94 | 26.64 | 26.75 | +2.27 | +10.48% | 2 | 47 | 19.10% |
| SPY240621C00506000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 26.60 | 27.06 | 27.40 | +5.82 | +28.01% | 9 | 5,145 | 18.57% |
| SPY240628C00506000 | 2024-05-15 11:01AM EDT | 2024-06-28 | 27.57 | 27.34 | 27.68 | +5.18 | +23.14% | 43 | 344 | 17.57% |
| SPY240719C00506000 | 2024-05-15 2:21PM EDT | 2024-07-19 | 29.29 | 28.89 | 29.59 | +4.50 | +18.15% | 98 | 1,197 | 17.23% |
| SPY240731C00506000 | 2024-05-09 2:26PM EDT | 2024-07-31 | 23.75 | 30.59 | 30.97 | 0.00 | - | 15 | 124 | 17.57% |
| SPY240830C00506000 | 2024-05-08 12:02PM EDT | 2024-08-30 | 26.45 | 33.73 | 35.92 | 0.00 | - | 8 | 428 | 19.88% |
| SPY241031C00506000 | 2024-05-03 9:49AM EDT | 2024-10-31 | 29.28 | 40.37 | 40.92 | 0.00 | - | 2 | 1 | 19.66% |
| SPY241231C00506000 | 2024-05-14 4:12PM EDT | 2024-12-31 | 43.05 | 46.65 | 47.30 | 0.00 | - | 1 | 32 | 20.94% |
| SPY250331C00506000 | 2024-05-10 10:00AM EDT | 2025-03-31 | 50.85 | 54.73 | 55.79 | 0.00 | - | 6 | 7 | 22.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515P00506000 | 2024-05-15 2:45PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 2,876 | 32.03% |
| SPY240516P00506000 | 2024-05-15 3:12PM EDT | 2024-05-16 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 383 | 1,582 | 24.61% |
| SPY240517P00506000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 679 | 17,690 | 21.09% |
| SPY240520P00506000 | 2024-05-15 1:12PM EDT | 2024-05-20 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 1,280 | 608 | 15.92% |
| SPY240521P00506000 | 2024-05-15 2:39PM EDT | 2024-05-21 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 1,781 | 1,575 | 15.14% |
| SPY240522P00506000 | 2024-05-15 3:26PM EDT | 2024-05-22 | 0.10 | 0.09 | 0.09 | -0.16 | -61.54% | 621 | 1,357 | 14.99% |
| SPY240523P00506000 | 2024-05-15 2:58PM EDT | 2024-05-23 | 0.14 | 0.13 | 0.14 | -0.20 | -58.82% | 31 | 43 | 15.19% |
| SPY240524P00506000 | 2024-05-15 3:10PM EDT | 2024-05-24 | 0.16 | 0.16 | 0.17 | -0.27 | -62.79% | 545 | 2,583 | 14.92% |
| SPY240531P00506000 | 2024-05-15 2:42PM EDT | 2024-05-31 | 0.36 | 0.34 | 0.35 | -0.42 | -53.85% | 602 | 5,009 | 13.16% |
| SPY240607P00506000 | 2024-05-15 2:50PM EDT | 2024-06-07 | 0.65 | 0.62 | 0.64 | -0.59 | -47.58% | 439 | 1,299 | 12.71% |
| SPY240614P00506000 | 2024-05-15 3:18PM EDT | 2024-06-14 | 1.11 | 1.10 | 1.11 | -0.79 | -41.58% | 334 | 1,300 | 12.96% |
| SPY240621P00506000 | 2024-05-15 3:27PM EDT | 2024-06-21 | 1.51 | 1.51 | 1.52 | -1.00 | -39.84% | 1,050 | 10,860 | 12.89% |
| SPY240628P00506000 | 2024-05-15 3:26PM EDT | 2024-06-28 | 1.90 | 1.90 | 1.92 | -1.08 | -36.24% | 81 | 853 | 12.79% |
| SPY240719P00506000 | 2024-05-15 3:03PM EDT | 2024-07-19 | 2.99 | 2.93 | 2.95 | -1.18 | -28.30% | 94 | 2,086 | 12.37% |
| SPY240731P00506000 | 2024-05-15 2:14PM EDT | 2024-07-31 | 3.50 | 3.50 | 3.53 | -1.25 | -26.32% | 20 | 220 | 12.24% |
| SPY240830P00506000 | 2024-05-15 11:46AM EDT | 2024-08-30 | 5.24 | 4.97 | 5.02 | -1.16 | -18.13% | 4 | 83 | 12.14% |
| SPY241031P00506000 | 2024-05-08 1:08PM EDT | 2024-10-31 | 11.85 | 7.93 | 8.00 | 0.00 | - | 1 | 23 | 12.22% |
| SPY241129P00506000 | 2024-05-14 1:28PM EDT | 2024-11-29 | 12.19 | 9.68 | 9.80 | 0.00 | - | 1 | 3 | 12.65% |
| SPY241231P00506000 | 2024-05-15 10:58AM EDT | 2024-12-31 | 11.81 | 11.06 | 11.13 | -1.94 | -14.11% | 10 | 72 | 12.64% |
| SPY250331P00506000 | 2024-05-15 12:49PM EDT | 2025-03-31 | 15.07 | 14.73 | 14.84 | -6.03 | -28.58% | 3 | 5 | 12.82% |
