La bourse est fermée
Dow Jones
39 829,58 +271,47 (+0,69 %) Nasdaq
16 726,43 +215,25 (+1,30 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 075,16 +3 646,55 (+6,46 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:57PM EDT. Marché ouvert.
Prix d’exercice:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00570000 | 2024-05-14 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,691 | 29.30% |
| SPY240522C00570000 | 2024-05-10 10:06AM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 48 | 19.14% |
| SPY240523C00570000 | 2024-05-10 9:58AM EDT | 2024-05-23 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 450 | 18.16% |
| SPY240524C00570000 | 2024-05-15 1:29PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 3,678 | 17.19% |
| SPY240531C00570000 | 2024-05-15 11:52AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 148 | 7,346 | 13.77% |
| SPY240607C00570000 | 2024-05-15 1:59PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 4 | 258 | 12.31% |
| SPY240614C00570000 | 2024-05-15 2:28PM EDT | 2024-06-14 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 40 | 28 | 11.67% |
| SPY240621C00570000 | 2024-05-15 2:35PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | +0.04 | +57.14% | 464 | 7,889 | 10.96% |
| SPY240628C00570000 | 2024-05-15 2:27PM EDT | 2024-06-28 | 0.16 | 0.15 | 0.16 | +0.07 | +77.78% | 94 | 2,349 | 10.52% |
| SPY240719C00570000 | 2024-05-15 2:35PM EDT | 2024-07-19 | 0.48 | 0.48 | 0.49 | +0.17 | +54.84% | 275 | 5,702 | 10.58% |
| SPY240731C00570000 | 2024-05-15 1:52PM EDT | 2024-07-31 | 0.79 | 0.80 | 0.82 | +0.24 | +43.64% | 334 | 2,886 | 10.86% |
| SPY240816C00570000 | 2024-05-15 2:33PM EDT | 2024-08-16 | 1.44 | 1.43 | 1.45 | +0.52 | +56.52% | 251 | 1,892 | 11.38% |
| SPY240830C00570000 | 2024-05-15 2:14PM EDT | 2024-08-30 | 2.17 | 2.08 | 2.12 | +0.65 | +42.76% | 26 | 2,074 | 11.81% |
| SPY240920C00570000 | 2024-05-15 2:00PM EDT | 2024-09-20 | 3.18 | 3.15 | 3.17 | +0.79 | +33.05% | 56 | 8,929 | 12.28% |
| SPY240930C00570000 | 2024-05-15 2:31PM EDT | 2024-09-30 | 3.50 | 3.48 | 3.52 | +0.79 | +29.15% | 64 | 946 | 12.26% |
| SPY241018C00570000 | 2024-05-15 2:19PM EDT | 2024-10-18 | 4.70 | 4.67 | 4.72 | +1.37 | +41.14% | 44 | 22 | 12.83% |
| SPY241031C00570000 | 2024-05-15 10:02AM EDT | 2024-10-31 | 4.88 | 5.49 | 5.55 | +0.94 | +23.86% | 1 | 17 | 13.14% |
| SPY241129C00570000 | 2024-05-15 12:52PM EDT | 2024-11-29 | 8.13 | 8.19 | 8.32 | +1.21 | +17.49% | 50 | 25 | 14.44% |
| SPY241220C00570000 | 2024-05-15 1:59PM EDT | 2024-12-20 | 9.72 | 9.63 | 9.67 | +1.50 | +18.25% | 31 | 9,004 | 14.73% |
| SPY241231C00570000 | 2024-05-15 1:54PM EDT | 2024-12-31 | 10.10 | 10.11 | 10.18 | +1.49 | +17.31% | 69 | 10,102 | 14.74% |
| SPY250117C00570000 | 2024-05-15 2:21PM EDT | 2025-01-17 | 11.40 | 11.34 | 11.45 | +1.58 | +16.09% | 103 | 3,350 | 15.08% |
| SPY250131C00570000 | 2024-05-15 2:24PM EDT | 2025-01-31 | 12.45 | 12.45 | 12.61 | +2.28 | +22.42% | 7 | 21 | 15.41% |
| SPY250321C00570000 | 2024-05-15 10:36AM EDT | 2025-03-21 | 15.68 | 16.38 | 16.46 | +2.24 | +16.67% | 101 | 5,024 | 16.35% |
| SPY250331C00570000 | 2024-05-15 2:12PM EDT | 2025-03-31 | 16.90 | 16.73 | 16.83 | +2.42 | +16.71% | 4 | 416 | 16.29% |
| SPY250620C00570000 | 2024-05-15 2:19PM EDT | 2025-06-20 | 23.26 | 23.17 | 23.23 | +2.36 | +11.29% | 20 | 1,807 | 17.64% |
| SPY250919C00570000 | 2024-04-30 10:16AM EDT | 2025-09-19 | 22.77 | 29.90 | 30.26 | 0.00 | - | 2 | 16 | 18.90% |
| SPY251219C00570000 | 2024-05-15 12:55PM EDT | 2025-12-19 | 36.17 | 36.26 | 36.79 | +2.44 | +7.23% | 12 | 511 | 19.86% |
| SPY260116C00570000 | 2024-05-14 3:02PM EDT | 2026-01-16 | 35.26 | 37.11 | 38.62 | 0.00 | - | 17 | 523 | 20.08% |
| SPY260618C00570000 | 2024-05-08 2:08PM EDT | 2026-06-18 | 42.76 | 46.76 | 49.58 | 0.00 | - | - | 2 | 21.58% |
| SPY261218C00570000 | 2024-05-10 1:02PM EDT | 2026-12-18 | 55.41 | 57.00 | 61.52 | 0.00 | - | 3 | 105 | 22.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00570000 | 2024-05-13 4:04PM EDT | 2024-05-17 | 49.23 | 40.86 | 41.11 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531P00570000 | 2024-05-15 2:06PM EDT | 2024-05-31 | 40.96 | 40.93 | 41.15 | -8.81 | -17.70% | 1 | 0 | 0.00% |
| SPY240621P00570000 | 2024-04-11 10:56AM EDT | 2024-06-21 | 56.31 | 48.93 | 49.59 | 0.00 | - | 4 | 0 | 33.25% |
| SPY240628P00570000 | 2024-03-08 11:19AM EDT | 2024-06-28 | 53.20 | 50.92 | 52.52 | 0.00 | - | 1 | 0 | 35.27% |
| SPY240731P00570000 | 2024-05-09 12:08PM EDT | 2024-07-31 | 51.32 | 40.73 | 41.23 | 0.00 | - | 6 | 5 | 7.20% |
| SPY240816P00570000 | 2024-05-15 1:03PM EDT | 2024-08-16 | 41.42 | 40.75 | 41.26 | -18.10 | -30.41% | 1 | 0 | 6.89% |
| SPY240830P00570000 | 2024-04-29 11:37AM EDT | 2024-08-30 | 60.79 | 40.75 | 41.28 | 0.00 | - | 1 | 0 | 6.59% |
| SPY240920P00570000 | 2024-05-13 2:52PM EDT | 2024-09-20 | 49.14 | 40.76 | 41.25 | 0.00 | - | 1 | 0 | 5.84% |
| SPY240930P00570000 | 2024-05-15 2:06PM EDT | 2024-09-30 | 41.00 | 40.68 | 41.29 | -8.28 | -16.80% | 70 | 72 | 5.91% |
| SPY241031P00570000 | 2024-05-09 3:42PM EDT | 2024-10-31 | 43.69 | 40.76 | 41.31 | -6.51 | -12.97% | 2 | 2 | 5.47% |
| SPY241220P00570000 | 2024-05-10 1:01PM EDT | 2024-12-20 | 49.35 | 41.09 | 41.73 | 0.00 | - | 1 | 2 | 6.03% |
| SPY241231P00570000 | 2024-04-25 4:08PM EDT | 2024-12-31 | 62.00 | 41.15 | 41.82 | 0.00 | - | 1 | 0 | 6.07% |
| SPY250117P00570000 | 2024-05-14 10:26AM EDT | 2025-01-17 | 42.65 | 41.29 | 42.26 | -5.25 | -10.96% | 1 | 28 | 6.57% |
| SPY250131P00570000 | 2024-05-08 11:23AM EDT | 2025-01-31 | 44.00 | 41.50 | 42.41 | -9.10 | -17.14% | 1 | 2 | 6.60% |
| SPY250321P00570000 | 2024-05-14 10:10AM EDT | 2025-03-21 | 48.75 | 42.34 | 43.39 | 0.00 | - | 2 | 11 | 7.11% |
| SPY250620P00570000 | 2024-05-15 10:15AM EDT | 2025-06-20 | 46.54 | 44.24 | 45.39 | -7.46 | -13.81% | 2 | 8 | 7.73% |
| SPY250919P00570000 | 2024-05-15 10:09AM EDT | 2025-09-19 | 48.40 | 46.05 | 47.53 | -3.50 | -6.74% | 6 | 2 | 8.19% |
| SPY251219P00570000 | 2024-05-14 11:05AM EDT | 2025-12-19 | 53.62 | 48.12 | 50.04 | 0.00 | - | 4 | 241 | 8.72% |
| SPY260116P00570000 | 2024-05-15 11:42AM EDT | 2026-01-16 | 50.13 | 48.20 | 50.77 | -3.42 | -6.39% | 3 | 524 | 8.84% |
| SPY260618P00570000 | 2024-05-06 12:28PM EDT | 2026-06-18 | 63.83 | 51.17 | 54.37 | 0.00 | - | - | 1 | 9.28% |
| SPY261218P00570000 | 2024-05-07 12:19PM EDT | 2026-12-18 | 62.44 | 53.85 | 58.50 | 0.00 | - | 1 | 156 | 9.68% |
