La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 536,07 +74,42 (+0,13 %)
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
Échanges après Bourse :
Prix d’exercice:180.00
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00180000 | 2024-05-06 12:26PM EDT | 2024-06-21 | 335.21 | 341.34 | 342.24 | 0.00 | - | 2 | 277 | 150.29% |
| SPY240920C00180000 | 2024-05-07 11:13AM EDT | 2024-09-20 | 340.62 | 342.13 | 343.57 | 0.00 | - | 2 | 6 | 94.38% |
| SPY241220C00180000 | 2024-04-04 9:30AM EDT | 2024-12-20 | 347.71 | 334.48 | 335.92 | 0.00 | - | 4 | 19 | 0.00% |
| SPY250117C00180000 | 2024-04-29 12:40PM EDT | 2025-01-17 | 333.66 | 342.17 | 345.57 | 0.00 | - | 1 | 73 | 73.76% |
| SPY250321C00180000 | 2024-04-08 10:10AM EDT | 2025-03-21 | 342.72 | 339.20 | 342.00 | 0.00 | - | 1 | 21 | 55.87% |
| SPY250620C00180000 | 2024-03-18 4:02PM EDT | 2025-06-20 | 339.21 | 325.13 | 328.72 | 0.00 | - | 9 | 39 | 0.00% |
| SPY251219C00180000 | 2023-10-27 11:45AM EDT | 2025-12-19 | 243.25 | 280.14 | 285.00 | 0.00 | - | 2 | 0 | 0.00% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00180000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,969 | 90.63% |
| SPY240920P00180000 | 2024-05-08 3:32PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 30 | 449 | 58.20% |
| SPY241220P00180000 | 2024-05-09 4:02PM EDT | 2024-12-20 | 0.14 | 0.12 | 0.14 | 0.00 | - | 7 | 1,586 | 50.49% |
| SPY250117P00180000 | 2024-05-10 1:09PM EDT | 2025-01-17 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 12 | 5,181 | 49.56% |
| SPY250321P00180000 | 2024-05-10 3:44PM EDT | 2025-03-21 | 0.28 | 0.28 | 0.32 | -0.01 | -3.45% | 3 | 2,209 | 47.02% |
| SPY250620P00180000 | 2024-05-09 4:12PM EDT | 2025-06-20 | 0.45 | 0.42 | 0.48 | 0.00 | - | 1 | 275 | 43.56% |
| SPY250919P00180000 | 2024-04-15 3:07PM EDT | 2025-09-19 | 0.94 | 0.58 | 0.65 | 0.00 | - | - | 10 | 40.97% |
| SPY251219P00180000 | 2024-05-07 10:28AM EDT | 2025-12-19 | 0.70 | 0.71 | 0.79 | 0.00 | - | 1 | 352 | 38.70% |
