La bourse est fermée
Dow Jones
39 903,50 +345,39 (+0,87 %) Nasdaq
16 737,68 +226,50 (+1,37 %) 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
60 771,93 +4 143,45 (+7,32 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:55PM EDT. Marché ouvert.
Prix d’exercice:524.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515C00524000 | 2024-05-15 3:37PM EDT | 2024-05-15 | 5.14 | 5.02 | 5.20 | +3.27 | +174.87% | 17,937 | 10,177 | 0.00% |
| SPY240516C00524000 | 2024-05-15 3:39PM EDT | 2024-05-16 | 5.48 | 5.45 | 5.55 | +3.12 | +132.20% | 2,928 | 1,871 | 0.00% |
| SPY240517C00524000 | 2024-05-15 3:39PM EDT | 2024-05-17 | 5.74 | 5.68 | 5.76 | +3.04 | +110.14% | 4,900 | 12,476 | 8.42% |
| SPY240520C00524000 | 2024-05-15 3:30PM EDT | 2024-05-20 | 5.90 | 5.96 | 6.05 | +2.90 | +96.67% | 807 | 815 | 8.13% |
| SPY240521C00524000 | 2024-05-15 3:27PM EDT | 2024-05-21 | 6.27 | 6.22 | 6.31 | +3.07 | +95.94% | 529 | 586 | 8.91% |
| SPY240522C00524000 | 2024-05-15 3:36PM EDT | 2024-05-22 | 6.75 | 6.69 | 6.75 | +3.11 | +85.44% | 603 | 405 | 10.25% |
| SPY240523C00524000 | 2024-05-15 2:05PM EDT | 2024-05-23 | 7.30 | 7.23 | 7.31 | +3.13 | +75.06% | 148 | 401 | 11.74% |
| SPY240524C00524000 | 2024-05-15 3:36PM EDT | 2024-05-24 | 7.54 | 7.47 | 7.53 | +3.11 | +70.20% | 1,106 | 3,750 | 11.88% |
| SPY240531C00524000 | 2024-05-15 3:34PM EDT | 2024-05-31 | 8.44 | 8.52 | 8.57 | +3.06 | +56.88% | 1,421 | 5,167 | 11.68% |
| SPY240607C00524000 | 2024-05-15 3:38PM EDT | 2024-06-07 | 9.85 | 9.84 | 9.89 | +3.21 | +48.34% | 221 | 935 | 12.46% |
| SPY240614C00524000 | 2024-05-15 2:52PM EDT | 2024-06-14 | 11.24 | 11.31 | 11.36 | +3.05 | +37.24% | 129 | 580 | 13.47% |
| SPY240621C00524000 | 2024-05-15 3:38PM EDT | 2024-06-21 | 11.97 | 11.92 | 11.97 | +3.23 | +36.96% | 1,260 | 6,962 | 13.10% |
| SPY240628C00524000 | 2024-05-15 2:10PM EDT | 2024-06-28 | 12.59 | 12.47 | 12.52 | +3.31 | +35.67% | 94 | 1,017 | 12.80% |
| SPY240719C00524000 | 2024-05-15 2:24PM EDT | 2024-07-19 | 15.12 | 15.09 | 15.13 | +2.98 | +24.55% | 361 | 8,212 | 13.56% |
| SPY240731C00524000 | 2024-05-15 9:30AM EDT | 2024-07-31 | 14.99 | 16.66 | 16.71 | +1.53 | +11.37% | 4 | 172 | 14.12% |
| SPY240830C00524000 | 2024-05-14 3:41PM EDT | 2024-08-30 | 17.57 | 20.86 | 20.92 | 0.00 | - | 4 | 2,250 | 15.72% |
| SPY241031C00524000 | 2024-05-14 1:10PM EDT | 2024-10-31 | 22.30 | 27.10 | 27.47 | 0.00 | - | 4 | 2 | 17.13% |
| SPY241129C00524000 | 2024-05-06 2:25PM EDT | 2024-11-29 | 24.21 | 31.23 | 31.66 | 0.00 | - | - | 5 | 18.54% |
| SPY250331C00524000 | 2024-05-15 11:20AM EDT | 2025-03-31 | 41.90 | 42.07 | 42.96 | +4.30 | +11.44% | 150 | 4 | 20.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515P00524000 | 2024-05-15 3:40PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -2.51 | -99.60% | 105,988 | 3,249 | 8.99% |
| SPY240516P00524000 | 2024-05-15 3:39PM EDT | 2024-05-16 | 0.11 | 0.11 | 0.12 | -2.67 | -96.04% | 36,597 | 1,040 | 9.79% |
| SPY240517P00524000 | 2024-05-15 3:39PM EDT | 2024-05-17 | 0.31 | 0.30 | 0.31 | -2.72 | -89.77% | 20,028 | 4,848 | 10.28% |
| SPY240520P00524000 | 2024-05-15 3:36PM EDT | 2024-05-20 | 0.51 | 0.50 | 0.51 | -2.78 | -84.50% | 3,486 | 1,758 | 8.56% |
| SPY240521P00524000 | 2024-05-15 3:34PM EDT | 2024-05-21 | 0.69 | 0.66 | 0.67 | -2.76 | -80.00% | 1,844 | 1,165 | 8.77% |
| SPY240522P00524000 | 2024-05-15 3:35PM EDT | 2024-05-22 | 1.03 | 1.00 | 1.01 | -2.77 | -72.89% | 1,357 | 51 | 9.72% |
| SPY240523P00524000 | 2024-05-15 3:21PM EDT | 2024-05-23 | 1.30 | 1.23 | 1.25 | -2.68 | -67.34% | 816 | 199 | 10.09% |
| SPY240524P00524000 | 2024-05-15 3:36PM EDT | 2024-05-24 | 1.38 | 1.39 | 1.40 | -2.81 | -67.06% | 2,035 | 481 | 10.11% |
| SPY240531P00524000 | 2024-05-15 3:29PM EDT | 2024-05-31 | 2.10 | 2.03 | 2.05 | -2.67 | -55.97% | 1,658 | 1,594 | 9.45% |
| SPY240607P00524000 | 2024-05-15 3:35PM EDT | 2024-06-07 | 2.80 | 2.77 | 2.79 | -2.74 | -49.46% | 1,012 | 2,335 | 9.49% |
| SPY240614P00524000 | 2024-05-15 3:31PM EDT | 2024-06-14 | 3.73 | 3.70 | 3.72 | -2.50 | -40.13% | 478 | 2,326 | 10.00% |
| SPY240621P00524000 | 2024-05-15 3:35PM EDT | 2024-06-21 | 4.52 | 4.51 | 4.52 | -2.78 | -38.08% | 2,503 | 6,550 | 10.28% |
| SPY240628P00524000 | 2024-05-15 3:31PM EDT | 2024-06-28 | 5.20 | 5.16 | 5.18 | -2.72 | -34.34% | 1,269 | 1,166 | 10.39% |
| SPY240719P00524000 | 2024-05-15 2:16PM EDT | 2024-07-19 | 6.68 | 6.55 | 6.58 | -2.66 | -28.48% | 127 | 1,021 | 10.20% |
| SPY240731P00524000 | 2024-05-15 2:14PM EDT | 2024-07-31 | 7.32 | 7.27 | 7.31 | -2.52 | -25.61% | 37 | 85 | 10.16% |
| SPY240830P00524000 | 2024-05-15 1:42PM EDT | 2024-08-30 | 9.34 | 9.02 | 9.04 | -2.39 | -20.38% | 206 | 536 | 10.18% |
| SPY241031P00524000 | 2024-05-15 11:18AM EDT | 2024-10-31 | 13.13 | 12.46 | 12.54 | -3.76 | -22.26% | 1 | 549 | 10.59% |
| SPY250331P00524000 | 2024-05-14 10:43AM EDT | 2025-03-31 | 20.93 | 19.59 | 19.72 | -2.27 | -9.78% | 1 | 2 | 11.39% |
