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
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 577,02 +4 008,87 (+7,09 %)
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:536.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515C00536000 | 2024-05-15 1:01PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 347 | 1,754 | 9.77% |
| SPY240516C00536000 | 2024-05-15 4:11PM EDT | 2024-05-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,894 | 189 | 7.62% |
| SPY240517C00536000 | 2024-05-15 4:03PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 5,260 | 12,142 | 8.06% |
| SPY240520C00536000 | 2024-05-15 4:11PM EDT | 2024-05-20 | 0.19 | 0.18 | 0.19 | +0.08 | +80.00% | 2,710 | 1,342 | 6.78% |
| SPY240521C00536000 | 2024-05-15 4:05PM EDT | 2024-05-21 | 0.32 | 0.30 | 0.32 | +0.18 | +128.57% | 1,193 | 249 | 7.24% |
| SPY240522C00536000 | 2024-05-15 4:03PM EDT | 2024-05-22 | 0.66 | 0.63 | 0.66 | +0.38 | +135.71% | 426 | 854 | 8.61% |
| SPY240523C00536000 | 2024-05-15 3:58PM EDT | 2024-05-23 | 1.16 | 0.95 | 0.97 | +0.73 | +169.77% | 387 | 18 | 9.46% |
| SPY240524C00536000 | 2024-05-15 4:02PM EDT | 2024-05-24 | 1.18 | 1.12 | 1.15 | +0.66 | +126.92% | 2,307 | 1,303 | 9.65% |
| SPY240531C00536000 | 2024-05-15 4:03PM EDT | 2024-05-31 | 2.00 | 1.95 | 1.97 | +1.02 | +104.08% | 1,444 | 1,811 | 9.60% |
| SPY240621C00536000 | 2024-05-15 4:05PM EDT | 2024-06-21 | 4.89 | 4.92 | 4.96 | +1.48 | +43.40% | 864 | 4,739 | 11.19% |
| SPY240628C00536000 | 2024-05-15 3:56PM EDT | 2024-06-28 | 5.92 | 5.47 | 5.52 | +2.05 | +52.97% | 241 | 869 | 11.07% |
| SPY240719C00536000 | 2024-05-15 4:03PM EDT | 2024-07-19 | 7.96 | 8.00 | 8.04 | +2.00 | +33.56% | 211 | 1,432 | 12.03% |
| SPY240731C00536000 | 2024-05-15 3:55PM EDT | 2024-07-31 | 9.69 | 9.39 | 9.46 | +2.42 | +33.29% | 39 | 232 | 12.54% |
| SPY241129C00536000 | 2024-05-15 2:14PM EDT | 2024-11-29 | 24.10 | 23.52 | 24.00 | +6.79 | +39.23% | 42 | 2 | 17.21% |
| SPY250331C00536000 | 2024-05-15 3:59PM EDT | 2025-03-31 | 35.03 | 34.25 | 35.13 | +1.72 | +5.16% | 2 | 1 | 19.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00536000 | 2024-05-15 3:21PM EDT | 2024-05-17 | 6.80 | 6.74 | 6.95 | -8.69 | -56.10% | 222 | 0 | 14.45% |
| SPY240521P00536000 | 2024-05-15 3:37PM EDT | 2024-05-21 | 6.07 | 6.79 | 6.95 | -9.53 | -61.09% | 19 | 0 | 9.47% |
| SPY240524P00536000 | 2024-05-15 3:44PM EDT | 2024-05-24 | 7.10 | 7.19 | 7.29 | -6.72 | -48.63% | 60 | 8 | 9.28% |
| SPY240531P00536000 | 2024-05-15 4:05PM EDT | 2024-05-31 | 7.72 | 7.57 | 7.75 | -5.16 | -40.06% | 15 | 1 | 8.40% |
| SPY240621P00536000 | 2024-05-15 2:49PM EDT | 2024-06-21 | 10.21 | 9.68 | 9.88 | -5.75 | -36.03% | 34 | 35 | 9.15% |
| SPY240628P00536000 | 2024-05-15 3:27PM EDT | 2024-06-28 | 10.53 | 10.24 | 10.49 | -4.27 | -28.85% | 8 | 2 | 9.29% |
| SPY240719P00536000 | 2024-05-13 1:29PM EDT | 2024-07-19 | 17.49 | 11.54 | 11.74 | 0.00 | - | 2 | 10 | 9.13% |
| SPY240731P00536000 | 2024-05-13 12:24PM EDT | 2024-07-31 | 17.78 | 12.12 | 12.44 | 0.00 | - | 1 | 1 | 9.14% |
