La bourse ferme dans 6 h 12 min
CAC 40
8 199,64 -40,35 (-0,49 %) Euro Stoxx 50
5 082,86 -18,04 (-0,35 %) Dow Jones
39 908,00 +349,89 (+0,88 %) EUR/USD
1,0875 -0,0012 (-0,11 %) Gold future
2 391,80 -3,10 (-0,13 %) Bitcoin EUR
60 919,74 +3 906,75 (+6,85 %)
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
Avant Bourse :
Prix d’exercice:565.00
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00565000 | 2024-05-15 4:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,334 | 0 | 25.00% |
| SPY240523C00565000 | 2024-05-13 10:25AM EDT | 2024-05-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240524C00565000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| SPY240531C00565000 | 2024-05-15 4:14PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| SPY240607C00565000 | 2024-05-15 3:29PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240614C00565000 | 2024-05-15 4:00PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 6.25% |
| SPY240621C00565000 | 2024-05-15 4:01PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 3.13% |
| SPY240628C00565000 | 2024-05-15 3:55PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| SPY240719C00565000 | 2024-05-15 4:03PM EDT | 2024-07-19 | 0.78 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 3.13% |
| SPY240731C00565000 | 2024-05-15 3:58PM EDT | 2024-07-31 | 1.34 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 3.13% |
| SPY240816C00565000 | 2024-05-15 4:06PM EDT | 2024-08-16 | 2.06 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 3.13% |
| SPY240830C00565000 | 2024-05-15 12:38PM EDT | 2024-08-30 | 2.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY240920C00565000 | 2024-05-15 3:59PM EDT | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 3.13% |
| SPY240930C00565000 | 2024-05-15 2:20PM EDT | 2024-09-30 | 4.59 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 1.56% |
| SPY241018C00565000 | 2024-05-15 2:59PM EDT | 2024-10-18 | 5.93 | 0.00 | 0.00 | 0.00 | - | 10,245 | 0 | 1.56% |
| SPY241220C00565000 | 2024-05-15 3:56PM EDT | 2024-12-20 | 11.66 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| SPY241231C00565000 | 2024-05-15 3:24PM EDT | 2024-12-31 | 11.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| SPY250117C00565000 | 2024-05-15 3:36PM EDT | 2025-01-17 | 13.31 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 1.56% |
| SPY250321C00565000 | 2024-05-15 3:58PM EDT | 2025-03-21 | 18.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250331C00565000 | 2024-05-15 2:16PM EDT | 2025-03-31 | 19.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250620C00565000 | 2024-05-15 2:56PM EDT | 2025-06-20 | 25.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SPY250919C00565000 | 2024-05-08 9:43AM EDT | 2025-09-19 | 26.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY251219C00565000 | 2024-05-15 1:34PM EDT | 2025-12-19 | 38.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY260116C00565000 | 2024-05-14 12:11PM EDT | 2026-01-16 | 36.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SPY261218C00565000 | 2024-05-08 2:49PM EDT | 2026-12-18 | 55.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00565000 | 2024-05-13 4:04PM EDT | 2024-05-17 | 44.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240524P00565000 | 2024-04-04 2:19PM EDT | 2024-05-24 | 46.04 | 52.84 | 53.14 | 0.00 | - | 1 | 0 | 94.54% |
| SPY240531P00565000 | 2024-04-29 3:50PM EDT | 2024-05-31 | 56.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240621P00565000 | 2024-05-15 3:56PM EDT | 2024-06-21 | 35.20 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| SPY240719P00565000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 63.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240731P00565000 | 2024-05-07 10:16AM EDT | 2024-07-31 | 47.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240816P00565000 | 2024-05-15 3:04PM EDT | 2024-08-16 | 36.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00565000 | 2024-04-26 3:59PM EDT | 2024-08-30 | 56.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00565000 | 2024-05-15 9:41AM EDT | 2024-09-20 | 38.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930P00565000 | 2024-04-17 11:49AM EDT | 2024-09-30 | 63.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031P00565000 | 2024-05-14 11:06AM EDT | 2024-10-31 | 43.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00565000 | 2024-04-18 9:54AM EDT | 2024-12-20 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231P00565000 | 2024-05-09 3:39PM EDT | 2024-12-31 | 45.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00565000 | 2024-05-14 9:30AM EDT | 2025-01-17 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321P00565000 | 2024-05-15 12:28PM EDT | 2025-03-21 | 39.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY250331P00565000 | 2024-05-15 11:00AM EDT | 2025-03-31 | 40.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250620P00565000 | 2024-05-15 9:42AM EDT | 2025-06-20 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919P00565000 | 2024-05-14 9:32AM EDT | 2025-09-19 | 48.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00565000 | 2024-04-15 10:40AM EDT | 2025-12-19 | 58.18 | 46.57 | 47.99 | 0.00 | - | 4 | 271 | 9.74% |
| SPY260116P00565000 | 2024-05-14 12:10PM EDT | 2026-01-16 | 51.23 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| SPY261218P00565000 | 2024-04-12 10:11AM EDT | 2026-12-18 | 63.57 | 55.00 | 60.00 | 0.00 | - | 1 | 23 | 11.41% |
