La bourse est fermée
Dow Jones
39 828,62 +270,51 (+0,68 %) Nasdaq
16 724,23 +213,05 (+1,29 %) 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
60 128,09 +3 864,43 (+6,87 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:33PM EDT. Marché ouvert.
Prix d’exercice:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00600000 | 2024-05-07 10:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,023 | 46.88% |
| SPY240524C00600000 | 2024-05-15 2:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 31 | 25.78% |
| SPY240531C00600000 | 2024-05-13 11:50AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,988 | 19.53% |
| SPY240607C00600000 | 2024-05-15 12:18PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 57 | 17.58% |
| SPY240614C00600000 | 2024-05-14 3:18PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 57 | 15.53% |
| SPY240621C00600000 | 2024-05-15 1:15PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 222 | 69,440 | 14.55% |
| SPY240628C00600000 | 2024-05-15 1:44PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | 0.00 | - | 34 | 5,438 | 13.38% |
| SPY240719C00600000 | 2024-05-15 12:39PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 73 | 16,164 | 12.16% |
| SPY240731C00600000 | 2024-05-15 12:58PM EDT | 2024-07-31 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 50 | 2,311 | 11.67% |
| SPY240816C00600000 | 2024-05-15 2:09PM EDT | 2024-08-16 | 0.17 | 0.17 | 0.18 | +0.07 | +63.64% | 207 | 14,714 | 11.51% |
| SPY240830C00600000 | 2024-05-15 1:47PM EDT | 2024-08-30 | 0.28 | 0.27 | 0.29 | +0.08 | +40.00% | 294 | 3,272 | 11.52% |
| SPY240920C00600000 | 2024-05-15 2:14PM EDT | 2024-09-20 | 0.51 | 0.50 | 0.52 | +0.15 | +41.67% | 215 | 60,858 | 11.62% |
| SPY240930C00600000 | 2024-05-15 2:14PM EDT | 2024-09-30 | 0.61 | 0.60 | 0.62 | +0.17 | +38.64% | 78 | 6,248 | 11.56% |
| SPY241018C00600000 | 2024-05-15 1:00PM EDT | 2024-10-18 | 0.97 | 0.95 | 0.97 | +0.26 | +36.62% | 9 | 386 | 11.87% |
| SPY241031C00600000 | 2024-05-15 2:08PM EDT | 2024-10-31 | 1.26 | 1.23 | 1.24 | +0.32 | +34.04% | 15 | 228 | 12.02% |
| SPY241129C00600000 | 2024-05-14 3:23PM EDT | 2024-11-29 | 2.30 | 2.32 | 2.41 | +0.40 | +21.05% | 3 | 15 | 13.03% |
| SPY241220C00600000 | 2024-05-15 1:22PM EDT | 2024-12-20 | 3.04 | 3.05 | 3.08 | +0.59 | +24.08% | 72 | 21,775 | 13.25% |
| SPY241231C00600000 | 2024-05-15 2:14PM EDT | 2024-12-31 | 3.34 | 3.32 | 3.36 | +0.69 | +26.04% | 93 | 2,007 | 13.26% |
| SPY250117C00600000 | 2024-05-15 1:58PM EDT | 2025-01-17 | 4.00 | 4.01 | 4.05 | +0.75 | +23.08% | 103 | 5,825 | 13.53% |
| SPY250131C00600000 | 2024-05-15 2:14PM EDT | 2025-01-31 | 4.75 | 4.58 | 4.71 | +1.28 | +36.89% | 8 | 3 | 13.80% |
| SPY250321C00600000 | 2024-05-14 3:18PM EDT | 2025-03-21 | 6.95 | 7.04 | 7.10 | +1.02 | +17.20% | 1 | 4,782 | 14.58% |
| SPY250331C00600000 | 2024-05-15 11:08AM EDT | 2025-03-31 | 7.04 | 7.24 | 7.32 | +1.26 | +21.80% | 5 | 202 | 14.52% |
| SPY250620C00600000 | 2024-05-15 1:11PM EDT | 2025-06-20 | 11.86 | 11.90 | 12.08 | +1.41 | +13.49% | 19 | 2,816 | 15.84% |
| SPY250919C00600000 | 2024-05-14 2:33PM EDT | 2025-09-19 | 15.38 | 17.50 | 17.77 | 0.00 | - | 1 | 3,783 | 17.09% |
| SPY251219C00600000 | 2024-05-15 1:00PM EDT | 2025-12-19 | 22.90 | 22.95 | 23.50 | +1.80 | +8.53% | 4 | 3,939 | 18.11% |
| SPY260116C00600000 | 2024-05-15 2:16PM EDT | 2026-01-16 | 24.22 | 23.72 | 25.21 | +1.62 | +7.17% | 105 | 791 | 18.38% |
| SPY260618C00600000 | 2024-05-15 12:03PM EDT | 2026-06-18 | 33.49 | 32.88 | 35.24 | +2.16 | +6.89% | 26 | 31 | 19.93% |
| SPY261218C00600000 | 2024-05-15 11:08AM EDT | 2026-12-18 | 44.06 | 43.49 | 45.84 | +3.06 | +7.46% | 7 | 1,049 | 21.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00600000 | 2024-03-20 1:15PM EDT | 2024-05-17 | 84.60 | 104.62 | 105.12 | 0.00 | - | - | 0 | 310.07% |
| SPY240531P00600000 | 2024-03-22 2:21PM EDT | 2024-05-31 | 77.77 | 104.61 | 105.12 | 0.00 | - | 1 | 0 | 130.25% |
| SPY240614P00600000 | 2024-05-07 3:50PM EDT | 2024-06-14 | 82.65 | 70.63 | 70.88 | 0.00 | - | - | 0 | 0.00% |
| SPY240621P00600000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 79.80 | 70.66 | 71.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240628P00600000 | 2024-04-19 9:57AM EDT | 2024-06-28 | 100.23 | 70.40 | 70.84 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00600000 | 2024-05-15 9:33AM EDT | 2024-07-19 | 73.30 | 70.86 | 71.30 | -9.08 | -11.02% | 8 | 9 | 13.53% |
| SPY240731P00600000 | 2024-04-26 11:03AM EDT | 2024-07-31 | 90.55 | 70.79 | 71.31 | 0.00 | - | 2 | 0 | 12.57% |
| SPY240816P00600000 | 2024-05-15 1:49PM EDT | 2024-08-16 | 71.29 | 70.55 | 70.88 | -13.37 | -15.79% | 7 | 0 | 0.00% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 96.10 | 70.44 | 70.97 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00600000 | 2024-04-15 3:45PM EDT | 2024-09-30 | 95.75 | 70.57 | 71.19 | 0.00 | - | 1 | 0 | 8.28% |
| SPY241031P00600000 | 2024-05-15 11:05AM EDT | 2024-10-31 | 72.51 | 70.69 | 71.40 | -10.06 | -12.18% | 6 | 0 | 9.13% |
| SPY241220P00600000 | 2024-05-15 10:10AM EDT | 2024-12-20 | 74.25 | 70.50 | 71.11 | -20.07 | -21.28% | 8 | 2 | 0.00% |
| SPY241231P00600000 | 2024-05-14 2:40PM EDT | 2024-12-31 | 77.00 | 70.46 | 71.51 | 0.00 | - | 1 | 2 | 8.30% |
| SPY250117P00600000 | 2024-05-15 11:39AM EDT | 2025-01-17 | 72.35 | 70.49 | 71.61 | -7.55 | -9.45% | 1 | 4 | 8.33% |
| SPY250321P00600000 | 2024-05-03 3:29PM EDT | 2025-03-21 | 88.26 | 70.44 | 71.78 | 0.00 | - | 1 | 1 | 7.86% |
| SPY250331P00600000 | 2024-04-19 10:21AM EDT | 2025-03-31 | 101.65 | 70.09 | 71.55 | 0.00 | - | 2 | 0 | 7.19% |
| SPY250620P00600000 | 2024-05-15 2:08PM EDT | 2025-06-20 | 70.89 | 69.98 | 71.57 | -30.11 | -29.81% | 2 | 0 | 6.50% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 2025-09-19 | 85.93 | 86.75 | 89.20 | 0.00 | - | 1 | 0 | 17.26% |
| SPY251219P00600000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 82.64 | 69.92 | 72.42 | 0.00 | - | 1 | 1 | 6.62% |
| SPY260116P00600000 | 2024-05-14 3:01PM EDT | 2026-01-16 | 74.00 | 69.43 | 72.69 | -3.60 | -4.64% | 10 | 36 | 6.75% |
| SPY261218P00600000 | 2024-05-15 2:05PM EDT | 2026-12-18 | 75.06 | 71.57 | 76.00 | -6.06 | -7.47% | 5 | 14 | 7.40% |
