La bourse est fermée
Dow Jones
38 175,98 -265,56 (-0,69 %) Nasdaq
16 856,77 -63,81 (-0,38 %) Nikkei 225
38 054,13 -502,74 (-1,30 %) EUR/USD
1,0845 +0,0038 (+0,35 %) HANG SENG
18 230,19 -246,82 (-1,34 %) Bitcoin EUR
63 705,61 +1 537,43 (+2,47 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:29PM EDT. Marché ouvert.
Prix d’exercice:520.00
Options d’achat
30 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Date d’expiration | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.01 | -0.85 | -14.51% | 7,855 | 527 | 2024-05-30 | 0.02 | -0.12 | -92.31% | 104,154 | 14,387 |
| 5.58 | -0.61 | -9.93% | 5,132 | 14,003 | 2024-05-31 | 0.27 | -0.22 | -44.90% | 49,122 | 68,474 |
| 5.64 | -1.05 | -15.70% | 257 | 223 | 2024-06-03 | 0.58 | -0.23 | -28.40% | 8,189 | 4,001 |
| 5.91 | -1.59 | -21.20% | 76 | 240 | 2024-06-04 | 0.82 | -0.24 | -22.86% | 1,942 | 2,398 |
| 6.58 | -1.46 | -18.05% | 66 | 54 | 2024-06-05 | 1.04 | -0.27 | -20.45% | 1,833 | 858 |
| 6.92 | -1.39 | -16.73% | 154 | 835 | 2024-06-06 | 1.26 | -0.26 | -17.11% | 551 | 1,757 |
| 7.50 | -0.85 | -10.18% | 191 | 2,528 | 2024-06-07 | 1.63 | -0.24 | -12.90% | 10,251 | 18,842 |
| 7.35 | -1.90 | -20.54% | 26 | 7 | 2024-06-10 | 1.93 | -0.04 | -2.03% | 280 | 270 |
| - | - | - | - | - | 2024-06-11 | 1.98 | -0.27 | -12.00% | 491 | 1,165 |
| 9.34 | -1.14 | -10.88% | 407 | 1,595 | 2024-06-14 | 2.96 | -0.21 | -6.62% | 5,015 | 10,041 |
| 10.00 | -0.79 | -7.32% | 823 | 31,852 | 2024-06-21 | 3.99 | -0.16 | -3.87% | 6,158 | 59,348 |
| 10.72 | -0.83 | -7.19% | 3,156 | 17,376 | 2024-06-28 | 4.67 | -0.18 | -3.71% | 4,081 | 19,693 |
| 11.32 | -1.37 | -10.80% | 46 | 145 | 2024-07-05 | 5.30 | -0.01 | -0.19% | 424 | 832 |
| 13.70 | -0.56 | -3.93% | 556 | 5,291 | 2024-07-19 | 6.21 | -0.18 | -2.82% | 3,313 | 19,649 |
| 15.04 | -1.08 | -6.70% | 67 | 3,625 | 2024-07-31 | 6.99 | -0.21 | -2.92% | 287 | 4,809 |
| 17.46 | -1.07 | -5.77% | 807 | 9,074 | 2024-08-16 | 7.99 | -0.16 | -1.96% | 680 | 7,532 |
| 18.56 | -2.34 | -11.20% | 10 | 700 | 2024-08-30 | 8.99 | +0.06 | +0.67% | 189 | 1,387 |
| 21.61 | -1.84 | -7.85% | 67 | 12,538 | 2024-09-20 | 10.12 | +0.16 | +1.60% | 1,243 | 50,084 |
| 22.38 | -0.80 | -3.45% | 999 | 1,218 | 2024-09-30 | 10.58 | -0.07 | -0.65% | 61 | 2,126 |
| 24.70 | -1.74 | -6.58% | 2 | 1,388 | 2024-10-18 | 11.71 | +0.09 | +0.77% | 190 | 8,575 |
| 25.37 | -3.90 | -13.32% | 8 | 135 | 2024-10-31 | 12.81 | +0.95 | +8.01% | 15 | 2,154 |
| 29.48 | -3.32 | -10.12% | 7 | 35 | 2024-11-29 | 14.30 | +0.49 | +3.55% | 227 | 214 |
| 30.93 | -2.45 | -7.34% | 24 | 15,871 | 2024-12-20 | 15.50 | +0.84 | +5.73% | 30 | 11,342 |
| 32.00 | -2.50 | -7.25% | 4 | 327 | 2024-12-31 | 16.16 | +1.10 | +7.30% | 19 | 632 |
| 34.42 | -1.53 | -4.26% | 3 | 14,760 | 2025-01-17 | 17.02 | +0.62 | +3.78% | 148 | 11,004 |
| 41.01 | 0.00 | - | 1 | 54 | 2025-01-31 | 17.80 | +1.01 | +6.02% | 1 | 213 |
| 40.06 | -4.39 | -9.88% | 2 | 1,589 | 2025-03-21 | 18.59 | 0.00 | - | 6 | 17,770 |
| 46.55 | 0.00 | - | 19 | 52 | 2025-03-31 | 19.81 | +0.34 | +1.75% | 1 | 75 |
| 47.85 | -2.93 | -5.77% | 7 | 1,597 | 2025-06-20 | 22.95 | +1.12 | +5.13% | 333 | 1,209 |
| 59.96 | 0.00 | - | 4 | 18 | 2025-09-19 | 25.79 | +0.24 | +0.94% | 2 | 2,400 |
| 64.81 | 0.00 | - | 1 | 1,878 | 2025-12-19 | 28.34 | +1.29 | +4.77% | 10 | 8,767 |
| 64.18 | -2.28 | -3.43% | 1 | 1,866 | 2026-01-16 | 29.43 | +1.30 | +4.62% | 2 | 1,638 |
| 79.36 | 0.00 | - | 2 | 12 | 2026-06-18 | 32.30 | 0.00 | - | 12 | 51 |
| 84.67 | -4.01 | -4.52% | 28 | 2,294 | 2026-12-18 | 36.20 | +0.17 | +0.47% | 32 | 2,929 |
