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
56 531,38 -3,92 (-0,01 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00190000 | 2024-04-19 3:41PM EDT | 2024-06-21 | 305.94 | 331.41 | 332.30 | 0.00 | - | 46 | 308 | 142.82% |
| SPY240920C00190000 | 2024-05-08 12:32PM EDT | 2024-09-20 | 329.31 | 332.30 | 333.77 | 0.00 | - | 2 | 28 | 90.99% |
| SPY241220C00190000 | 2024-04-18 12:49PM EDT | 2024-12-20 | 315.43 | 333.08 | 335.34 | 0.00 | - | 2 | 17 | 75.98% |
| SPY250117C00190000 | 2024-04-02 11:47AM EDT | 2025-01-17 | 332.17 | 317.49 | 319.80 | 0.00 | - | 4 | 16 | 0.00% |
| SPY250321C00190000 | 2024-04-04 3:38PM EDT | 2025-03-21 | 328.55 | 325.46 | 328.24 | 0.00 | - | 2 | 18 | 0.00% |
| SPY250620C00190000 | 2023-07-31 3:59PM EDT | 2025-06-20 | 277.00 | 266.50 | 271.50 | 0.00 | - | 1 | 16 | 0.00% |
| SPY251219C00190000 | 2023-07-25 2:11PM EDT | 2025-12-19 | 277.00 | 254.00 | 259.00 | 0.00 | - | 30 | 31 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00190000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,141 | 84.38% |
| SPY240920P00190000 | 2024-05-09 4:13PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 402 | 56.25% |
| SPY241220P00190000 | 2024-05-10 9:49AM EDT | 2024-12-20 | 0.15 | 0.15 | 0.17 | -0.02 | -11.76% | 1,200 | 8,888 | 49.32% |
| SPY250117P00190000 | 2024-05-08 1:36PM EDT | 2025-01-17 | 0.23 | 0.20 | 0.23 | 0.00 | - | 2 | 1,817 | 48.10% |
| SPY250321P00190000 | 2024-05-06 2:46PM EDT | 2025-03-21 | 0.34 | 0.33 | 0.36 | 0.00 | - | 1 | 26 | 45.34% |
| SPY250620P00190000 | 2024-04-15 3:26PM EDT | 2025-06-20 | 0.84 | 0.48 | 0.54 | 0.00 | - | 10 | 39 | 42.04% |
| SPY250919P00190000 | 2024-04-15 3:25PM EDT | 2025-09-19 | 1.00 | 0.65 | 0.73 | 0.00 | - | - | 10 | 39.60% |
| SPY251219P00190000 | 2024-05-06 3:59PM EDT | 2025-12-19 | 0.85 | 0.80 | 0.88 | 0.00 | - | 4 | 36 | 37.39% |
