La bourse est fermée
Dow Jones
39 829,99 +271,88 (+0,69 %) Nasdaq
16 722,39 +211,21 (+1,28 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 045,68 +3 615,28 (+6,41 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:50PM EDT. Marché ouvert.
Prix d’exercice:545.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515C00545000 | 2024-05-15 12:07PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 716 | 22.27% |
| SPY240516C00545000 | 2024-05-15 2:31PM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 173 | 111 | 15.82% |
| SPY240517C00545000 | 2024-05-15 2:25PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1,830 | 20,904 | 14.75% |
| SPY240520C00545000 | 2024-05-15 2:11PM EDT | 2024-05-20 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 67 | 132 | 10.84% |
| SPY240521C00545000 | 2024-05-15 2:32PM EDT | 2024-05-21 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 136 | 21 | 10.06% |
| SPY240522C00545000 | 2024-05-15 2:34PM EDT | 2024-05-22 | 0.08 | 0.07 | 0.08 | +0.05 | +250.00% | 518 | 228 | 10.45% |
| SPY240523C00545000 | 2024-05-15 2:15PM EDT | 2024-05-23 | 0.12 | 0.12 | 0.13 | +0.07 | +116.67% | 391 | 49 | 10.69% |
| SPY240524C00545000 | 2024-05-15 2:25PM EDT | 2024-05-24 | 0.16 | 0.16 | 0.17 | +0.10 | +166.67% | 1,148 | 1,776 | 10.67% |
| SPY240531C00545000 | 2024-05-15 2:33PM EDT | 2024-05-31 | 0.39 | 0.39 | 0.40 | +0.21 | +116.67% | 770 | 4,181 | 9.85% |
| SPY240607C00545000 | 2024-05-15 2:33PM EDT | 2024-06-07 | 0.87 | 0.86 | 0.88 | +0.45 | +104.65% | 1,406 | 2,696 | 10.25% |
| SPY240614C00545000 | 2024-05-15 2:33PM EDT | 2024-06-14 | 1.63 | 1.61 | 1.63 | +0.66 | +68.04% | 2,985 | 2,369 | 11.07% |
| SPY240621C00545000 | 2024-05-15 2:34PM EDT | 2024-06-21 | 1.96 | 1.95 | 1.96 | +0.72 | +58.06% | 3,831 | 33,322 | 10.72% |
| SPY240628C00545000 | 2024-05-15 2:33PM EDT | 2024-06-28 | 2.41 | 2.37 | 2.39 | +0.84 | +53.50% | 623 | 4,126 | 10.66% |
| SPY240719C00545000 | 2024-05-15 2:33PM EDT | 2024-07-19 | 4.33 | 4.35 | 4.37 | +1.12 | +34.89% | 904 | 8,308 | 11.58% |
| SPY240731C00545000 | 2024-05-15 1:49PM EDT | 2024-07-31 | 5.56 | 5.50 | 5.53 | +1.47 | +35.94% | 66 | 1,467 | 12.04% |
| SPY240816C00545000 | 2024-05-15 2:33PM EDT | 2024-08-16 | 7.29 | 7.29 | 7.30 | +1.59 | +27.85% | 723 | 14,661 | 12.81% |
| SPY240830C00545000 | 2024-05-15 2:30PM EDT | 2024-08-30 | 8.91 | 8.77 | 8.81 | +1.78 | +24.96% | 110 | 6,543 | 13.38% |
| SPY240920C00545000 | 2024-05-15 2:32PM EDT | 2024-09-20 | 10.89 | 10.88 | 10.91 | +2.06 | +23.33% | 459 | 8,827 | 14.02% |
| SPY240930C00545000 | 2024-05-15 1:05PM EDT | 2024-09-30 | 11.42 | 11.42 | 11.47 | +1.93 | +20.34% | 14 | 1,806 | 13.96% |
| SPY241018C00545000 | 2024-05-15 2:19PM EDT | 2024-10-18 | 13.52 | 13.42 | 13.46 | +2.20 | +19.43% | 5,336 | 448 | 14.63% |
| SPY241220C00545000 | 2024-05-15 2:17PM EDT | 2024-12-20 | 20.58 | 20.42 | 20.47 | +2.47 | +13.64% | 3,669 | 14,793 | 16.74% |
| SPY241231C00545000 | 2024-05-15 2:20PM EDT | 2024-12-31 | 21.16 | 20.99 | 21.09 | +2.46 | +13.16% | 24 | 387 | 16.71% |
| SPY250117C00545000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 22.73 | 22.56 | 22.65 | +2.78 | +13.93% | 18 | 3,745 | 17.03% |
| SPY250321C00545000 | 2024-05-15 1:26PM EDT | 2025-03-21 | 28.52 | 28.63 | 28.77 | +2.75 | +10.67% | 526 | 7,427 | 18.37% |
| SPY250331C00545000 | 2024-05-15 11:37AM EDT | 2025-03-31 | 28.70 | 28.82 | 29.53 | +3.74 | +14.98% | 1 | 163 | 18.47% |
| SPY250620C00545000 | 2024-05-15 11:34AM EDT | 2025-06-20 | 36.02 | 35.94 | 36.81 | +2.58 | +7.72% | 7 | 1,698 | 19.80% |
| SPY250919C00545000 | 2024-05-02 11:30AM EDT | 2025-09-19 | 30.03 | 43.03 | 44.24 | 0.00 | - | 3 | 11 | 20.91% |
| SPY251219C00545000 | 2024-05-14 12:46PM EDT | 2025-12-19 | 45.57 | 49.22 | 51.13 | 0.00 | - | 1 | 670 | 21.79% |
| SPY260116C00545000 | 2024-05-14 12:24PM EDT | 2026-01-16 | 47.03 | 50.51 | 52.92 | 0.00 | - | 138 | 385 | 21.94% |
| SPY261218C00545000 | 2024-05-13 10:00AM EDT | 2026-12-18 | 68.59 | 70.50 | 75.00 | 0.00 | - | 1 | 25 | 24.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515P00545000 | 2024-05-08 4:06PM EDT | 2024-05-15 | 28.00 | 16.09 | 16.49 | 0.00 | - | - | 0 | 37.55% |
| SPY240517P00545000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 25.27 | 16.14 | 16.35 | 0.00 | - | 1 | 0 | 18.90% |
| SPY240524P00545000 | 2024-05-15 12:46PM EDT | 2024-05-24 | 16.74 | 16.02 | 16.23 | -13.71 | -45.02% | 3 | 0 | 7.96% |
| SPY240531P00545000 | 2024-04-05 2:01PM EDT | 2024-05-31 | 27.80 | 32.84 | 33.15 | 0.00 | - | 2 | 0 | 52.01% |
| SPY240614P00545000 | 2024-05-15 2:14PM EDT | 2024-06-14 | 15.78 | 16.06 | 16.27 | -8.30 | -34.47% | 53 | 0 | 5.18% |
| SPY240621P00545000 | 2024-05-13 3:48PM EDT | 2024-06-21 | 16.51 | 16.41 | 16.73 | -7.76 | -31.97% | 7 | 0 | 7.07% |
| SPY240628P00545000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 19.49 | 16.69 | 17.01 | -4.30 | -18.07% | 1 | 2 | 7.31% |
| SPY240719P00545000 | 2024-05-15 1:39PM EDT | 2024-07-19 | 17.78 | 17.55 | 17.92 | -4.55 | -20.38% | 9 | 9 | 7.75% |
| SPY240731P00545000 | 2024-05-15 1:38PM EDT | 2024-07-31 | 18.12 | 17.97 | 18.28 | -4.11 | -18.49% | 2 | 80 | 7.66% |
| SPY240816P00545000 | 2024-05-15 11:41AM EDT | 2024-08-16 | 19.46 | 18.69 | 19.02 | -4.61 | -19.15% | 9 | 7 | 7.92% |
| SPY240830P00545000 | 2024-05-15 11:07AM EDT | 2024-08-30 | 20.33 | 19.21 | 19.57 | -7.58 | -27.16% | 12 | 1 | 8.00% |
| SPY240920P00545000 | 2024-05-15 1:58PM EDT | 2024-09-20 | 20.24 | 20.10 | 20.41 | -3.80 | -15.81% | 25 | 18 | 8.14% |
| SPY240930P00545000 | 2024-05-15 11:08AM EDT | 2024-09-30 | 21.59 | 20.46 | 20.85 | -2.54 | -10.53% | 3 | 9 | 8.25% |
| SPY241018P00545000 | 2024-05-15 12:38PM EDT | 2024-10-18 | 21.95 | 21.28 | 21.62 | -5.85 | -21.04% | 4 | 29 | 8.41% |
| SPY241220P00545000 | 2024-05-14 3:04PM EDT | 2024-12-20 | 28.11 | 24.27 | 24.66 | 0.00 | - | 10 | 3,932 | 9.16% |
| SPY241231P00545000 | 2024-05-15 1:22PM EDT | 2024-12-31 | 24.94 | 24.60 | 25.11 | -8.76 | -25.99% | 7 | 76 | 9.23% |
| SPY250117P00545000 | 2024-05-15 1:36PM EDT | 2025-01-17 | 25.53 | 25.12 | 25.73 | -6.10 | -19.29% | 33 | 51 | 9.29% |
| SPY250321P00545000 | 2024-05-15 11:03AM EDT | 2025-03-21 | 28.62 | 27.63 | 27.83 | -2.07 | -6.74% | 12 | 5,271 | 9.44% |
| SPY250331P00545000 | 2024-05-14 10:43AM EDT | 2025-03-31 | 32.50 | 27.77 | 28.53 | 0.00 | - | 12 | 122 | 9.66% |
| SPY250620P00545000 | 2024-05-15 2:19PM EDT | 2025-06-20 | 30.78 | 30.73 | 30.92 | -3.78 | -10.94% | 18 | 213 | 9.75% |
| SPY250919P00545000 | 2024-05-13 1:48PM EDT | 2025-09-19 | 38.10 | 33.65 | 34.03 | 0.00 | - | 6 | 4 | 10.11% |
| SPY251219P00545000 | 2024-05-15 9:55AM EDT | 2025-12-19 | 38.18 | 36.26 | 36.79 | -1.93 | -4.81% | 12 | 855 | 10.34% |
| SPY260116P00545000 | 2024-05-15 1:49PM EDT | 2026-01-16 | 37.58 | 36.45 | 38.06 | -3.48 | -8.48% | 13 | 8,658 | 10.57% |
| SPY260618P00545000 | 2024-05-08 11:32AM EDT | 2026-06-18 | 46.70 | 39.92 | 41.90 | 0.00 | - | - | 1 | 10.73% |
| SPY261218P00545000 | 2024-05-08 11:45AM EDT | 2026-12-18 | 50.24 | 43.84 | 46.07 | 0.00 | - | 1 | 1,067 | 10.88% |
