La bourse est fermée
Dow Jones
39 834,62 +276,51 (+0,70 %) Nasdaq
16 727,81 +216,63 (+1,31 %) 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
60 167,85 +3 757,43 (+6,66 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:07PM EDT. Marché ouvert.
Prix d’exercice:521.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515C00521000 | 2024-05-15 2:50PM EDT | 2024-05-15 | 7.72 | 7.64 | 8.11 | +4.11 | +113.85% | 1,649 | 5,648 | 22.22% |
| SPY240516C00521000 | 2024-05-15 2:33PM EDT | 2024-05-16 | 8.12 | 8.14 | 8.24 | +3.98 | +96.14% | 998 | 2,577 | 17.48% |
| SPY240517C00521000 | 2024-05-15 2:51PM EDT | 2024-05-17 | 8.29 | 8.28 | 8.37 | +3.80 | +84.63% | 1,789 | 13,799 | 15.53% |
| SPY240520C00521000 | 2024-05-15 2:45PM EDT | 2024-05-20 | 8.45 | 8.53 | 8.64 | +3.72 | +78.65% | 895 | 2,703 | 12.61% |
| SPY240521C00521000 | 2024-05-15 1:25PM EDT | 2024-05-21 | 8.48 | 8.72 | 8.82 | +3.54 | +71.66% | 59 | 634 | 12.60% |
| SPY240522C00521000 | 2024-05-15 2:41PM EDT | 2024-05-22 | 9.15 | 8.92 | 9.01 | +3.74 | +69.13% | 76 | 752 | 12.64% |
| SPY240523C00521000 | 2024-05-15 2:20PM EDT | 2024-05-23 | 9.72 | 9.49 | 9.57 | +3.56 | +57.79% | 23 | 839 | 14.14% |
| SPY240524C00521000 | 2024-05-15 2:49PM EDT | 2024-05-24 | 9.69 | 9.80 | 9.88 | +3.48 | +56.04% | 660 | 3,255 | 14.52% |
| SPY240531C00521000 | 2024-05-15 2:50PM EDT | 2024-05-31 | 10.74 | 10.65 | 10.71 | +3.54 | +49.17% | 618 | 26,392 | 13.29% |
| SPY240607C00521000 | 2024-05-15 2:33PM EDT | 2024-06-07 | 11.94 | 12.02 | 12.09 | +3.47 | +40.97% | 73 | 1,972 | 14.05% |
| SPY240614C00521000 | 2024-05-15 2:14PM EDT | 2024-06-14 | 13.56 | 13.43 | 13.48 | +3.31 | +32.29% | 109 | 1,209 | 14.80% |
| SPY240621C00521000 | 2024-05-15 2:46PM EDT | 2024-06-21 | 14.08 | 13.86 | 14.09 | +3.48 | +32.83% | 352 | 7,801 | 14.33% |
| SPY240628C00521000 | 2024-05-15 2:25PM EDT | 2024-06-28 | 14.71 | 14.54 | 14.59 | +3.33 | +29.26% | 130 | 3,855 | 13.88% |
| SPY240719C00521000 | 2024-05-15 2:41PM EDT | 2024-07-19 | 17.16 | 17.00 | 17.04 | +3.44 | +25.07% | 161 | 2,181 | 14.31% |
| SPY240731C00521000 | 2024-05-15 1:19PM EDT | 2024-07-31 | 18.59 | 18.59 | 18.64 | +3.27 | +21.34% | 16 | 6,443 | 14.86% |
| SPY240830C00521000 | 2024-05-15 1:07PM EDT | 2024-08-30 | 22.77 | 22.72 | 22.79 | +3.02 | +15.29% | 12 | 235 | 16.34% |
| SPY241031C00521000 | 2024-05-15 9:59AM EDT | 2024-10-31 | 27.18 | 28.90 | 29.30 | +1.18 | +4.54% | 2 | 37 | 17.63% |
| SPY241231C00521000 | 2024-05-14 10:29AM EDT | 2024-12-31 | 34.01 | 35.49 | 36.02 | +2.15 | +6.75% | 1 | 31 | 19.19% |
| SPY250131C00521000 | 2024-05-10 12:22PM EDT | 2025-01-31 | 36.93 | 38.63 | 39.39 | +3.05 | +9.00% | 1 | 1 | 19.93% |
| SPY250331C00521000 | 2024-05-14 3:16PM EDT | 2025-03-31 | 44.72 | 43.83 | 44.78 | +3.94 | +9.66% | 1 | 9 | 20.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515P00521000 | 2024-05-15 2:50PM EDT | 2024-05-15 | 0.01 | 0.01 | 0.02 | -1.25 | -99.21% | 32,836 | 7,787 | 13.28% |
| SPY240516P00521000 | 2024-05-15 2:50PM EDT | 2024-05-16 | 0.07 | 0.06 | 0.07 | -1.48 | -95.48% | 9,525 | 1,745 | 11.43% |
| SPY240517P00521000 | 2024-05-15 2:51PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.19 | -1.64 | -90.11% | 10,671 | 10,385 | 11.52% |
| SPY240520P00521000 | 2024-05-15 2:51PM EDT | 2024-05-20 | 0.31 | 0.30 | 0.31 | -1.71 | -84.65% | 3,229 | 1,975 | 9.24% |
| SPY240521P00521000 | 2024-05-15 2:46PM EDT | 2024-05-21 | 0.42 | 0.42 | 0.43 | -1.76 | -80.73% | 823 | 622 | 9.40% |
| SPY240522P00521000 | 2024-05-15 2:49PM EDT | 2024-05-22 | 0.70 | 0.69 | 0.70 | -1.82 | -72.22% | 786 | 405 | 10.32% |
| SPY240523P00521000 | 2024-05-15 2:35PM EDT | 2024-05-23 | 0.87 | 0.87 | 0.88 | -1.74 | -66.67% | 342 | 876 | 10.57% |
| SPY240524P00521000 | 2024-05-15 2:51PM EDT | 2024-05-24 | 1.01 | 1.01 | 1.01 | -1.94 | -65.76% | 2,797 | 2,528 | 10.58% |
| SPY240531P00521000 | 2024-05-15 2:44PM EDT | 2024-05-31 | 1.58 | 1.56 | 1.57 | -1.98 | -55.62% | 837 | 3,541 | 9.79% |
| SPY240607P00521000 | 2024-05-15 2:31PM EDT | 2024-06-07 | 2.28 | 2.25 | 2.27 | -2.04 | -47.22% | 509 | 1,386 | 9.85% |
| SPY240614P00521000 | 2024-05-15 2:30PM EDT | 2024-06-14 | 3.09 | 3.10 | 3.12 | -2.14 | -40.92% | 190 | 2,089 | 10.28% |
| SPY240621P00521000 | 2024-05-15 2:23PM EDT | 2024-06-21 | 3.86 | 3.86 | 3.87 | -2.05 | -34.69% | 1,294 | 6,864 | 10.52% |
| SPY240628P00521000 | 2024-05-15 2:25PM EDT | 2024-06-28 | 4.41 | 4.48 | 4.50 | -2.28 | -34.08% | 76 | 1,423 | 10.60% |
| SPY240719P00521000 | 2024-05-15 2:09PM EDT | 2024-07-19 | 5.74 | 5.85 | 5.87 | -2.41 | -29.57% | 572 | 2,003 | 10.40% |
| SPY240731P00521000 | 2024-05-15 2:14PM EDT | 2024-07-31 | 6.42 | 6.52 | 6.56 | -2.78 | -30.22% | 273 | 235 | 10.32% |
| SPY240830P00521000 | 2024-05-15 2:13PM EDT | 2024-08-30 | 8.21 | 8.25 | 8.30 | -2.16 | -20.83% | 290 | 537 | 10.37% |
| SPY241031P00521000 | 2024-05-15 2:38PM EDT | 2024-10-31 | 11.74 | 11.66 | 11.72 | -2.07 | -14.99% | 4 | 30 | 10.72% |
| SPY241129P00521000 | 2024-05-15 1:14PM EDT | 2024-11-29 | 13.75 | 13.54 | 13.68 | -2.54 | -15.59% | 1 | 4 | 11.21% |
| SPY241231P00521000 | 2024-05-15 1:35PM EDT | 2024-12-31 | 15.16 | 15.06 | 15.13 | -2.73 | -15.26% | 2 | 9,816 | 11.29% |
| SPY250331P00521000 | 2024-05-14 11:40AM EDT | 2025-03-31 | 21.77 | 18.79 | 18.90 | 0.00 | - | 1 | 6 | 11.52% |
