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
60 608,12 +4 049,85 (+7,16 %)
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:516.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515C00516000 | 2024-05-15 3:30PM EDT | 2024-05-15 | 13.01 | 13.18 | 13.54 | +5.36 | +70.07% | 288 | 718 | 0.00% |
| SPY240516C00516000 | 2024-05-15 3:10PM EDT | 2024-05-16 | 13.15 | 13.52 | 13.73 | +5.26 | +66.67% | 105 | 506 | 0.00% |
| SPY240517C00516000 | 2024-05-15 3:48PM EDT | 2024-05-17 | 13.72 | 13.63 | 13.76 | +5.40 | +64.90% | 590 | 7,262 | 6.25% |
| SPY240520C00516000 | 2024-05-15 3:28PM EDT | 2024-05-20 | 13.62 | 13.77 | 13.89 | +5.01 | +58.19% | 366 | 509 | 11.77% |
| SPY240521C00516000 | 2024-05-15 2:10PM EDT | 2024-05-21 | 13.83 | 13.89 | 14.01 | +4.98 | +56.27% | 73 | 249 | 12.45% |
| SPY240522C00516000 | 2024-05-15 3:10PM EDT | 2024-05-22 | 13.88 | 14.08 | 14.21 | +5.25 | +60.83% | 15 | 107 | 13.43% |
| SPY240523C00516000 | 2024-05-14 10:35AM EDT | 2024-05-23 | 8.84 | 14.50 | 14.62 | 0.00 | - | 17 | 53 | 15.24% |
| SPY240524C00516000 | 2024-05-15 3:31PM EDT | 2024-05-24 | 14.46 | 14.62 | 14.74 | +4.60 | +46.65% | 153 | 1,853 | 15.08% |
| SPY240531C00516000 | 2024-05-15 3:31PM EDT | 2024-05-31 | 15.30 | 15.45 | 15.56 | +4.21 | +37.96% | 109 | 3,171 | 14.41% |
| SPY240607C00516000 | 2024-05-15 2:43PM EDT | 2024-06-07 | 16.20 | 16.57 | 16.67 | +3.80 | +30.65% | 286 | 1,072 | 14.90% |
| SPY240614C00516000 | 2024-05-15 1:08PM EDT | 2024-06-14 | 17.35 | 17.77 | 17.86 | +3.64 | +26.55% | 5 | 400 | 15.50% |
| SPY240621C00516000 | 2024-05-15 3:46PM EDT | 2024-06-21 | 18.50 | 18.32 | 18.62 | +4.33 | +30.56% | 156 | 4,600 | 15.32% |
| SPY240628C00516000 | 2024-05-15 3:23PM EDT | 2024-06-28 | 18.72 | 18.75 | 19.04 | +3.80 | +25.47% | 26 | 1,036 | 14.73% |
| SPY240719C00516000 | 2024-05-15 3:40PM EDT | 2024-07-19 | 21.15 | 21.15 | 21.42 | +3.83 | +22.11% | 9 | 3,268 | 15.14% |
| SPY240731C00516000 | 2024-05-15 11:14AM EDT | 2024-07-31 | 21.76 | 22.60 | 22.92 | +2.81 | +14.83% | 7 | 364 | 15.60% |
| SPY240830C00516000 | 2024-05-15 12:43PM EDT | 2024-08-30 | 26.07 | 26.78 | 27.15 | +3.18 | +13.89% | 2 | 524 | 17.19% |
| SPY241031C00516000 | 2024-05-10 11:39AM EDT | 2024-10-31 | 27.38 | 32.90 | 33.32 | 0.00 | - | 41 | 30 | 18.17% |
| SPY241129C00516000 | 2024-05-15 3:46PM EDT | 2024-11-29 | 37.16 | 37.01 | 37.48 | +5.00 | +15.55% | 332 | 6 | 19.55% |
| SPY241231C00516000 | 2024-05-08 12:37PM EDT | 2024-12-31 | 31.90 | 39.48 | 40.07 | 0.00 | - | 2 | 2,123 | 19.73% |
| SPY250131C00516000 | 2024-05-15 10:29AM EDT | 2025-01-31 | 41.05 | 42.48 | 43.32 | +2.79 | +7.29% | 1 | 0 | 20.40% |
| SPY250331C00516000 | 2024-05-10 10:32AM EDT | 2025-03-31 | 42.75 | 47.70 | 48.67 | 0.00 | - | 2 | 2 | 21.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515P00516000 | 2024-05-15 3:46PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 12,389 | 17,905 | 19.92% |
| SPY240516P00516000 | 2024-05-15 3:45PM EDT | 2024-05-16 | 0.03 | 0.02 | 0.03 | -0.41 | -95.35% | 2,915 | 2,951 | 16.11% |
| SPY240517P00516000 | 2024-05-15 3:42PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.60 | -92.31% | 4,033 | 8,000 | 14.55% |
| SPY240520P00516000 | 2024-05-15 3:40PM EDT | 2024-05-20 | 0.11 | 0.09 | 0.10 | -0.70 | -86.42% | 558 | 2,598 | 11.23% |
| SPY240521P00516000 | 2024-05-15 3:42PM EDT | 2024-05-21 | 0.15 | 0.13 | 0.14 | -0.79 | -84.04% | 809 | 1,047 | 11.06% |
| SPY240522P00516000 | 2024-05-15 3:40PM EDT | 2024-05-22 | 0.25 | 0.23 | 0.24 | -0.97 | -79.51% | 474 | 545 | 11.55% |
| SPY240523P00516000 | 2024-05-15 3:43PM EDT | 2024-05-23 | 0.33 | 0.34 | 0.35 | -1.07 | -76.43% | 75 | 384 | 11.89% |
| SPY240524P00516000 | 2024-05-15 3:46PM EDT | 2024-05-24 | 0.42 | 0.41 | 0.42 | -1.14 | -73.55% | 1,214 | 2,828 | 11.81% |
| SPY240531P00516000 | 2024-05-15 3:45PM EDT | 2024-05-31 | 0.79 | 0.78 | 0.79 | -1.36 | -63.26% | 5,621 | 5,320 | 10.80% |
| SPY240607P00516000 | 2024-05-15 3:41PM EDT | 2024-06-07 | 1.32 | 1.30 | 1.31 | -1.52 | -53.52% | 964 | 1,284 | 10.76% |
| SPY240614P00516000 | 2024-05-15 3:41PM EDT | 2024-06-14 | 2.04 | 2.01 | 2.02 | -1.61 | -44.11% | 249 | 982 | 11.18% |
| SPY240621P00516000 | 2024-05-15 3:39PM EDT | 2024-06-21 | 2.68 | 2.63 | 2.64 | -1.80 | -40.18% | 1,424 | 3,359 | 11.33% |
| SPY240628P00516000 | 2024-05-15 3:45PM EDT | 2024-06-28 | 3.18 | 3.16 | 3.18 | -1.96 | -38.13% | 75 | 1,103 | 11.35% |
| SPY240719P00516000 | 2024-05-15 3:42PM EDT | 2024-07-19 | 4.45 | 4.42 | 4.45 | -2.02 | -31.22% | 215 | 2,772 | 11.09% |
| SPY240731P00516000 | 2024-05-15 3:47PM EDT | 2024-07-31 | 5.13 | 5.09 | 5.13 | -2.27 | -30.59% | 77 | 129 | 11.02% |
| SPY240830P00516000 | 2024-05-15 2:03PM EDT | 2024-08-30 | 7.00 | 6.76 | 6.81 | -2.82 | -28.72% | 17 | 354 | 11.03% |
| SPY241031P00516000 | 2024-05-15 2:14PM EDT | 2024-10-31 | 10.21 | 10.07 | 10.14 | -2.82 | -21.64% | 1 | 49 | 11.31% |
| SPY241129P00516000 | 2024-05-13 12:24PM EDT | 2024-11-29 | 15.08 | 11.94 | 12.09 | 0.00 | - | 2 | 14 | 11.79% |
| SPY241231P00516000 | 2024-05-15 11:52AM EDT | 2024-12-31 | 13.99 | 13.38 | 13.47 | -1.86 | -11.74% | 2 | 31 | 11.82% |
