La bourse est fermée
Dow Jones
39 903,34 +345,23 (+0,87 %) Nasdaq
16 739,93 +228,75 (+1,39 %) 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
60 641,31 +4 079,18 (+7,21 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:59PM EDT. Marché ouvert.
Prix d’exercice:527.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515C00527000 | 2024-05-15 3:43PM EDT | 2024-05-15 | 2.36 | 2.30 | 2.40 | +1.67 | +265.08% | 226,107 | 6,178 | 0.00% |
| SPY240516C00527000 | 2024-05-15 3:44PM EDT | 2024-05-16 | 2.94 | 2.90 | 2.96 | +1.85 | +171.30% | 54,282 | 1,849 | 7.89% |
| SPY240517C00527000 | 2024-05-15 3:43PM EDT | 2024-05-17 | 3.37 | 3.31 | 3.34 | +1.99 | +146.32% | 40,517 | 20,227 | 9.01% |
| SPY240520C00527000 | 2024-05-15 3:40PM EDT | 2024-05-20 | 3.72 | 3.73 | 3.78 | +2.09 | +128.22% | 4,906 | 1,437 | 8.25% |
| SPY240521C00527000 | 2024-05-15 3:42PM EDT | 2024-05-21 | 4.03 | 4.05 | 4.10 | +2.18 | +117.84% | 2,502 | 1,012 | 8.84% |
| SPY240522C00527000 | 2024-05-15 3:42PM EDT | 2024-05-22 | 4.53 | 4.62 | 4.66 | +2.28 | +101.33% | 1,641 | 214 | 10.19% |
| SPY240523C00527000 | 2024-05-15 3:41PM EDT | 2024-05-23 | 5.12 | 5.12 | 5.16 | +2.40 | +88.24% | 810 | 295 | 11.19% |
| SPY240524C00527000 | 2024-05-15 3:36PM EDT | 2024-05-24 | 5.33 | 5.39 | 5.42 | +2.40 | +81.91% | 5,874 | 2,409 | 11.39% |
| SPY240531C00527000 | 2024-05-15 3:43PM EDT | 2024-05-31 | 6.53 | 6.52 | 6.55 | +2.68 | +69.61% | 1,700 | 1,951 | 11.29% |
| SPY240607C00527000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 7.71 | 7.86 | 7.90 | +2.68 | +53.28% | 498 | 5,128 | 12.04% |
| SPY240614C00527000 | 2024-05-15 3:41PM EDT | 2024-06-14 | 9.32 | 9.37 | 9.40 | +2.61 | +38.90% | 466 | 572 | 13.06% |
| SPY240621C00527000 | 2024-05-15 3:38PM EDT | 2024-06-21 | 9.88 | 10.00 | 10.03 | +2.83 | +40.14% | 1,091 | 5,993 | 12.73% |
| SPY240628C00527000 | 2024-05-15 2:48PM EDT | 2024-06-28 | 10.30 | 10.58 | 10.61 | +2.61 | +33.94% | 210 | 752 | 12.48% |
| SPY240719C00527000 | 2024-05-15 3:16PM EDT | 2024-07-19 | 13.11 | 13.25 | 13.28 | +2.88 | +28.15% | 770 | 1,999 | 13.30% |
| SPY240731C00527000 | 2024-05-15 12:41PM EDT | 2024-07-31 | 14.48 | 14.73 | 14.78 | +3.00 | +26.13% | 111 | 482 | 13.78% |
| SPY240830C00527000 | 2024-05-15 3:41PM EDT | 2024-08-30 | 18.95 | 18.92 | 18.98 | +3.29 | +21.01% | 101 | 678 | 15.38% |
| SPY241031C00527000 | 2024-05-14 12:46PM EDT | 2024-10-31 | 23.86 | 25.19 | 25.60 | +3.35 | +16.33% | 13 | 13 | 16.87% |
| SPY241129C00527000 | 2024-05-15 9:33AM EDT | 2024-11-29 | 28.30 | 29.28 | 29.74 | +2.46 | +9.52% | 3 | 8 | 18.26% |
| SPY250131C00527000 | 2024-05-15 11:40AM EDT | 2025-01-31 | 34.37 | 34.70 | 35.78 | +4.84 | +16.39% | 142 | 1 | 19.31% |
| SPY250331C00527000 | 2024-05-03 10:12AM EDT | 2025-03-31 | 29.89 | 40.17 | 41.03 | 0.00 | - | 1 | 1 | 20.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515P00527000 | 2024-05-15 3:43PM EDT | 2024-05-15 | 0.01 | 0.01 | 0.02 | -4.33 | -99.77% | 268,498 | 344 | 5.23% |
| SPY240516P00527000 | 2024-05-15 3:44PM EDT | 2024-05-16 | 0.35 | 0.34 | 0.35 | -4.17 | -92.26% | 68,295 | 28 | 7.98% |
| SPY240517P00527000 | 2024-05-15 3:43PM EDT | 2024-05-17 | 0.71 | 0.71 | 0.72 | -4.11 | -85.09% | 36,679 | 1,505 | 9.01% |
| SPY240520P00527000 | 2024-05-15 3:43PM EDT | 2024-05-20 | 1.03 | 1.03 | 1.04 | -3.91 | -79.15% | 6,846 | 19 | 7.75% |
| SPY240521P00527000 | 2024-05-15 3:42PM EDT | 2024-05-21 | 1.29 | 1.26 | 1.28 | -3.81 | -74.71% | 3,402 | 4 | 8.09% |
| SPY240522P00527000 | 2024-05-15 3:42PM EDT | 2024-05-22 | 1.75 | 1.70 | 1.72 | -3.84 | -68.69% | 1,746 | 13 | 9.10% |
| SPY240523P00527000 | 2024-05-15 3:38PM EDT | 2024-05-23 | 2.05 | 1.96 | 1.98 | -3.51 | -63.13% | 518 | 12 | 9.42% |
| SPY240524P00527000 | 2024-05-15 3:41PM EDT | 2024-05-24 | 2.18 | 2.15 | 2.17 | -3.55 | -61.95% | 3,716 | 49 | 9.51% |
| SPY240531P00527000 | 2024-05-15 3:43PM EDT | 2024-05-31 | 2.85 | 2.86 | 2.88 | -3.28 | -53.07% | 3,184 | 63 | 8.92% |
| SPY240607P00527000 | 2024-05-15 3:19PM EDT | 2024-06-07 | 3.82 | 3.63 | 3.65 | -3.17 | -45.35% | 792 | 320 | 8.97% |
| SPY240614P00527000 | 2024-05-15 3:44PM EDT | 2024-06-14 | 4.56 | 4.55 | 4.57 | -3.25 | -41.51% | 1,110 | 667 | 9.42% |
| SPY240621P00527000 | 2024-05-15 3:43PM EDT | 2024-06-21 | 5.46 | 5.42 | 5.43 | -2.97 | -35.23% | 1,346 | 4,056 | 9.79% |
| SPY240628P00527000 | 2024-05-15 3:21PM EDT | 2024-06-28 | 6.20 | 6.11 | 6.14 | -3.11 | -33.40% | 522 | 3,543 | 9.97% |
| SPY240719P00527000 | 2024-05-15 3:30PM EDT | 2024-07-19 | 7.68 | 7.49 | 7.52 | -3.05 | -28.42% | 506 | 278 | 9.79% |
| SPY240731P00527000 | 2024-05-15 3:24PM EDT | 2024-07-31 | 8.36 | 8.21 | 8.26 | -2.89 | -25.69% | 315 | 61 | 9.77% |
| SPY240830P00527000 | 2024-05-15 1:08PM EDT | 2024-08-30 | 10.42 | 9.94 | 10.00 | -3.71 | -26.26% | 129 | 426 | 9.83% |
| SPY241031P00527000 | 2024-05-15 11:18AM EDT | 2024-10-31 | 14.16 | 13.38 | 13.47 | -7.18 | -33.65% | 2 | 168 | 10.26% |
| SPY250331P00527000 | 2024-05-15 1:41PM EDT | 2025-03-31 | 20.96 | 20.51 | 20.64 | -4.58 | -17.93% | 9 | 1 | 11.11% |
