La bourse est fermée
Dow Jones
39 845,86 +287,75 (+0,73 %) Nasdaq
16 739,53 +228,35 (+1,38 %) 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
60 619,25 +4 006,66 (+7,08 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:32PM EDT. Marché ouvert.
Prix d’exercice:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515C00560000 | 2024-05-13 9:45AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,865 | 39.06% |
| SPY240517C00560000 | 2024-05-15 12:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,455 | 22.66% |
| SPY240520C00560000 | 2024-05-15 2:39PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 314 | 588 | 17.38% |
| SPY240521C00560000 | 2024-05-15 1:09PM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 110 | 119 | 16.02% |
| SPY240522C00560000 | 2024-05-15 2:11PM EDT | 2024-05-22 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 24 | 5 | 15.72% |
| SPY240523C00560000 | 2024-05-15 11:03AM EDT | 2024-05-23 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 41 | 1,076 | 14.84% |
| SPY240524C00560000 | 2024-05-15 2:01PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 58 | 1,984 | 14.06% |
| SPY240531C00560000 | 2024-05-15 2:40PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 299 | 10,021 | 11.48% |
| SPY240607C00560000 | 2024-05-15 2:06PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 263 | 495 | 10.62% |
| SPY240614C00560000 | 2024-05-15 2:28PM EDT | 2024-06-14 | 0.23 | 0.22 | 0.23 | +0.10 | +76.92% | 637 | 938 | 10.71% |
| SPY240621C00560000 | 2024-05-15 3:09PM EDT | 2024-06-21 | 0.31 | 0.31 | 0.32 | +0.12 | +63.16% | 515 | 15,878 | 10.28% |
| SPY240628C00560000 | 2024-05-15 2:55PM EDT | 2024-06-28 | 0.43 | 0.43 | 0.44 | +0.17 | +65.38% | 98 | 3,280 | 10.07% |
| SPY240719C00560000 | 2024-05-15 3:06PM EDT | 2024-07-19 | 1.22 | 1.22 | 1.24 | +0.39 | +46.99% | 1,084 | 10,273 | 10.66% |
| SPY240731C00560000 | 2024-05-15 2:53PM EDT | 2024-07-31 | 1.86 | 1.84 | 1.86 | +0.59 | +46.46% | 250 | 5,093 | 11.05% |
| SPY240816C00560000 | 2024-05-15 3:11PM EDT | 2024-08-16 | 2.92 | 2.91 | 2.93 | +0.74 | +33.94% | 248 | 17,307 | 11.71% |
| SPY240830C00560000 | 2024-05-15 2:21PM EDT | 2024-08-30 | 3.96 | 3.92 | 3.96 | +1.08 | +37.50% | 33 | 1,087 | 12.24% |
| SPY240920C00560000 | 2024-05-15 2:56PM EDT | 2024-09-20 | 5.40 | 5.42 | 5.45 | +1.21 | +28.88% | 302 | 4,199 | 12.78% |
| SPY240930C00560000 | 2024-05-15 1:14PM EDT | 2024-09-30 | 5.88 | 5.85 | 5.89 | +1.34 | +29.52% | 9 | 1,415 | 12.75% |
| SPY241018C00560000 | 2024-05-15 3:10PM EDT | 2024-10-18 | 7.43 | 7.38 | 7.42 | +1.39 | +23.01% | 8 | 1,773 | 13.35% |
| SPY241031C00560000 | 2024-05-15 11:33AM EDT | 2024-10-31 | 8.13 | 8.40 | 8.46 | +1.77 | +27.83% | 11 | 1,860 | 13.69% |
| SPY241129C00560000 | 2024-05-15 12:51PM EDT | 2024-11-29 | 11.56 | 11.70 | 11.84 | +2.41 | +26.34% | 34 | 108 | 15.11% |
| SPY241220C00560000 | 2024-05-15 2:59PM EDT | 2024-12-20 | 13.43 | 13.40 | 13.47 | +1.90 | +16.48% | 132 | 10,096 | 15.47% |
| SPY241231C00560000 | 2024-05-15 3:14PM EDT | 2024-12-31 | 13.81 | 13.87 | 13.93 | +2.49 | +22.00% | 7 | 409 | 15.39% |
| SPY250117C00560000 | 2024-05-15 3:15PM EDT | 2025-01-17 | 15.30 | 15.30 | 15.35 | +1.95 | +14.61% | 93 | 4,606 | 15.73% |
| SPY250131C00560000 | 2024-05-14 3:46PM EDT | 2025-01-31 | 14.45 | 16.48 | 16.66 | 0.00 | - | 17 | 206 | 16.09% |
| SPY250321C00560000 | 2024-05-15 10:47AM EDT | 2025-03-21 | 20.09 | 20.74 | 20.83 | +1.56 | +8.42% | 2 | 4,086 | 17.01% |
| SPY250331C00560000 | 2024-05-15 2:39PM EDT | 2025-03-31 | 21.31 | 21.16 | 21.26 | +3.39 | +18.92% | 3 | 51 | 16.97% |
| SPY250620C00560000 | 2024-05-15 2:39PM EDT | 2025-06-20 | 28.20 | 27.99 | 28.15 | +2.63 | +10.29% | 27 | 1,737 | 18.36% |
| SPY250919C00560000 | 2024-05-09 2:57PM EDT | 2025-09-19 | 30.68 | 35.03 | 35.33 | 0.00 | - | 2 | 21 | 19.55% |
| SPY251219C00560000 | 2024-05-15 2:48PM EDT | 2025-12-19 | 41.55 | 41.23 | 41.90 | +3.91 | +10.39% | 256 | 2,288 | 20.44% |
| SPY260116C00560000 | 2024-05-15 10:16AM EDT | 2026-01-16 | 41.62 | 42.08 | 44.26 | +0.87 | +2.13% | 4 | 204 | 20.83% |
| SPY261218C00560000 | 2024-05-15 10:22AM EDT | 2026-12-18 | 63.00 | 62.00 | 66.76 | -0.02 | -0.03% | 3 | 179 | 23.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00560000 | 2024-05-15 3:14PM EDT | 2024-05-17 | 31.12 | 31.04 | 31.24 | -7.68 | -19.79% | 129 | 5 | 36.18% |
| SPY240531P00560000 | 2024-04-29 3:50PM EDT | 2024-05-31 | 51.07 | 31.05 | 31.26 | 0.00 | - | 7 | 0 | 15.41% |
| SPY240621P00560000 | 2024-05-15 1:34PM EDT | 2024-06-21 | 31.54 | 30.95 | 31.36 | -8.02 | -20.27% | 1 | 0 | 10.89% |
| SPY240628P00560000 | 2024-04-18 2:53PM EDT | 2024-06-28 | 60.77 | 30.94 | 31.34 | 0.00 | - | 2 | 0 | 9.91% |
| SPY240719P00560000 | 2024-04-12 10:52AM EDT | 2024-07-19 | 47.76 | 38.92 | 39.61 | 0.00 | - | 2 | 0 | 22.26% |
| SPY240816P00560000 | 2024-04-09 11:05AM EDT | 2024-08-16 | 44.40 | 39.28 | 39.70 | 0.00 | - | 1 | 0 | 18.75% |
| SPY240830P00560000 | 2024-05-13 12:27PM EDT | 2024-08-30 | 33.30 | 30.86 | 31.40 | -5.27 | -13.66% | 1 | 0 | 6.61% |
| SPY240920P00560000 | 2024-05-15 3:00PM EDT | 2024-09-20 | 31.38 | 30.98 | 31.41 | -5.12 | -14.03% | 18 | 3 | 6.08% |
| SPY240930P00560000 | 2024-04-10 1:28PM EDT | 2024-09-30 | 45.51 | 38.81 | 39.73 | 0.00 | - | 5 | 0 | 15.45% |
| SPY241031P00560000 | 2024-05-10 3:32PM EDT | 2024-10-31 | 39.20 | 31.69 | 32.21 | 0.00 | - | 2 | 2 | 6.72% |
| SPY241220P00560000 | 2024-05-15 12:56PM EDT | 2024-12-20 | 33.60 | 33.33 | 33.84 | -4.30 | -11.35% | 37 | 17 | 7.66% |
| SPY241231P00560000 | 2024-05-13 2:38PM EDT | 2024-12-31 | 40.00 | 33.51 | 34.04 | 0.00 | - | 1 | 16 | 7.65% |
| SPY250117P00560000 | 2024-05-15 1:55PM EDT | 2025-01-17 | 34.57 | 33.87 | 34.62 | -4.12 | -10.65% | 11 | 246 | 7.88% |
| SPY250131P00560000 | 2024-05-15 12:38PM EDT | 2025-01-31 | 35.13 | 34.19 | 34.92 | -5.77 | -14.11% | 2 | 4 | 7.90% |
| SPY250321P00560000 | 2024-05-15 1:40PM EDT | 2025-03-21 | 36.26 | 35.54 | 36.39 | -9.25 | -20.33% | 5 | 10 | 8.26% |
| SPY250331P00560000 | 2024-05-13 11:21AM EDT | 2025-03-31 | 41.94 | 35.65 | 36.62 | 0.00 | - | 2 | 3 | 8.28% |
| SPY250620P00560000 | 2024-05-15 3:13PM EDT | 2025-06-20 | 38.35 | 37.90 | 38.81 | -5.08 | -11.70% | 10 | 257 | 8.61% |
| SPY250919P00560000 | 2024-05-15 3:01PM EDT | 2025-09-19 | 40.88 | 40.34 | 41.57 | -4.52 | -9.96% | 2 | 6 | 9.08% |
| SPY251219P00560000 | 2024-05-14 12:11PM EDT | 2025-12-19 | 47.75 | 42.64 | 44.14 | 0.00 | - | 4 | 1,705 | 9.41% |
| SPY260116P00560000 | 2024-05-14 12:07PM EDT | 2026-01-16 | 48.40 | 42.96 | 45.09 | 0.00 | - | 2 | 20 | 9.57% |
| SPY261218P00560000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 60.00 | 50.05 | 52.38 | 0.00 | - | 1 | 250 | 9.97% |
