La bourse est fermée
Dow Jones
39 857,25 -146,34 (-0,37 %) Nasdaq
16 790,07 +104,10 (+0,62 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0868 -0,0004 (-0,03 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
63 071,94 +1 752,39 (+2,86 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:32PM EDT. Marché ouvert.
Prix d’exercice:545.00
Options d’achat
20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 38 | 598 | 2024-05-20 | - | - | - | - | - |
| 0.01 | 0.00 | - | 32 | 360 | 2024-05-21 | 14.87 | -1.30 | -8.04% | 1 | 0 |
| 0.01 | 0.00 | - | 648 | 983 | 2024-05-22 | 13.80 | -1.82 | -11.65% | 80 | 0 |
| 0.03 | +0.01 | +50.00% | 1,915 | 1,895 | 2024-05-23 | 14.90 | 0.00 | - | - | 1 |
| 0.04 | +0.02 | +200.00% | 1,777 | 2,707 | 2024-05-24 | 13.94 | -0.40 | -2.79% | 18 | 1 |
| 0.07 | +0.02 | +40.00% | 296 | 2,509 | 2024-05-28 | 14.60 | 0.00 | - | - | 0 |
| 0.11 | +0.03 | +37.50% | 2 | 18 | 2024-05-29 | - | - | - | - | - |
| 0.11 | +0.02 | +20.00% | 218 | 33 | 2024-05-30 | - | - | - | - | - |
| 0.17 | +0.04 | +26.67% | 391 | 5,034 | 2024-05-31 | 16.66 | 0.00 | - | 4 | 0 |
| 0.59 | +0.08 | +15.69% | 212 | 3,437 | 2024-06-07 | 13.79 | -1.91 | -12.17% | 101 | 102 |
| 1.36 | +0.11 | +8.80% | 603 | 5,911 | 2024-06-14 | 14.20 | -1.80 | -11.25% | 241 | 52 |
| 1.69 | +0.08 | +4.97% | 1,340 | 36,163 | 2024-06-21 | 15.39 | -1.51 | -8.93% | 3 | 12 |
| 2.25 | +0.14 | +6.64% | 513 | 4,660 | 2024-06-28 | 19.49 | 0.00 | - | 1 | 2 |
| 4.15 | +0.13 | +3.25% | 994 | 11,583 | 2024-07-19 | 15.69 | -2.51 | -13.79% | 3 | 19 |
| 5.15 | +0.12 | +2.39% | 32 | 1,650 | 2024-07-31 | 16.35 | -1.20 | -6.84% | 2 | 84 |
| 7.10 | +0.24 | +3.50% | 279 | 16,934 | 2024-08-16 | 19.70 | 0.00 | - | 1 | 23 |
| 9.18 | +0.59 | +6.87% | 26 | 6,504 | 2024-08-30 | 18.40 | -1.93 | -9.49% | 1 | 13 |
| 10.82 | +0.24 | +2.26% | 191 | 8,731 | 2024-09-20 | 20.00 | 0.00 | - | 6 | 40 |
| 11.32 | +0.18 | +1.62% | 26 | 1,817 | 2024-09-30 | 20.06 | 0.00 | - | 2 | 38 |
| 13.66 | +0.52 | +3.96% | 129 | 5,634 | 2024-10-18 | 21.57 | 0.00 | - | 3 | 26 |
| 14.25 | 0.00 | - | 127 | 153 | 2024-10-31 | 22.24 | 0.00 | - | 7 | 20 |
| 19.39 | +0.84 | +4.53% | 3 | 6 | 2024-11-29 | - | - | - | - | - |
| 21.10 | +0.93 | +4.61% | 9 | 11,449 | 2024-12-20 | 22.95 | -1.10 | -4.57% | 2 | 3,995 |
| 21.78 | +1.05 | +5.07% | 4 | 442 | 2024-12-31 | 24.31 | 0.00 | - | 5 | 65 |
| 23.08 | +0.68 | +3.04% | 127 | 4,411 | 2025-01-17 | 25.06 | 0.00 | - | 6 | 83 |
| 23.90 | 0.00 | - | - | 1 | 2025-01-31 | - | - | - | - | - |
| 29.73 | 0.00 | - | 1 | 7,997 | 2025-03-21 | 26.38 | -0.42 | -1.57% | 6 | 5,282 |
| 28.70 | 0.00 | - | 1 | 164 | 2025-03-31 | 27.23 | 0.00 | - | 24 | 134 |
| 37.81 | +0.77 | +2.08% | 5 | 1,702 | 2025-06-20 | 30.92 | 0.00 | - | 2 | 229 |
| 44.50 | +0.87 | +1.99% | 80 | 13 | 2025-09-19 | 33.09 | -0.62 | -1.84% | 2 | 691 |
| 50.69 | 0.00 | - | 10 | 677 | 2025-12-19 | 38.18 | 0.00 | - | 12 | 863 |
| 53.19 | +0.76 | +1.45% | 92 | 385 | 2026-01-16 | 37.06 | 0.00 | - | 36 | 8,606 |
| 62.40 | 0.00 | - | 1 | 3 | 2026-06-18 | 46.70 | 0.00 | - | - | 1 |
| 75.00 | +1.88 | +2.57% | 1 | 25 | 2026-12-18 | 43.26 | -6.98 | -13.89% | 3 | 1,067 |
