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
56 499,75 +19,41 (+0,03 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00195000 | 2024-04-26 10:03AM EDT | 2024-06-21 | 314.82 | 326.44 | 327.33 | 0.00 | - | 2 | 905 | 141.70% |
| SPY240920C00195000 | 2024-04-26 12:02PM EDT | 2024-09-20 | 316.59 | 327.41 | 328.86 | 0.00 | - | 2 | 27 | 89.89% |
| SPY241220C00195000 | 2024-04-30 10:00AM EDT | 2024-12-20 | 318.10 | 328.27 | 330.51 | 0.00 | - | 1 | 9 | 75.13% |
| SPY250117C00195000 | 2024-03-22 11:58AM EDT | 2025-01-17 | 331.72 | 303.54 | 306.32 | 0.00 | - | 1 | 9 | 0.00% |
| SPY250321C00195000 | 2024-03-21 3:59PM EDT | 2025-03-21 | 333.94 | 304.61 | 307.89 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250620C00195000 | 2023-07-27 3:52PM EDT | 2025-06-20 | 267.50 | 251.50 | 256.50 | 0.00 | - | 1 | 13 | 0.00% |
| SPY251219C00195000 | 2023-10-31 2:02PM EDT | 2025-12-19 | 231.76 | 267.09 | 270.97 | 0.00 | - | 2 | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00195000 | 2024-05-02 10:28AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,494 | 84.38% |
| SPY240920P00195000 | 2024-05-03 4:06PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | 0.00 | - | 20 | 355 | 56.06% |
| SPY241220P00195000 | 2024-05-08 1:33PM EDT | 2024-12-20 | 0.19 | 0.16 | 0.18 | 0.00 | - | 10 | 1,265 | 48.54% |
| SPY250117P00195000 | 2024-05-08 2:58PM EDT | 2025-01-17 | 0.22 | 0.22 | 0.25 | -0.03 | -12.00% | 10 | 534 | 47.46% |
| SPY250321P00195000 | 2024-05-07 9:42AM EDT | 2025-03-21 | 0.35 | 0.35 | 0.39 | 0.00 | - | 1 | 47 | 44.75% |
| SPY250620P00195000 | 2024-04-19 12:15PM EDT | 2025-06-20 | 0.92 | 0.52 | 0.57 | 0.00 | - | 3 | 53 | 41.38% |
| SPY250919P00195000 | 2024-04-22 12:35PM EDT | 2025-09-19 | 0.93 | 0.70 | 0.77 | 0.00 | - | - | 1 | 38.98% |
| SPY251219P00195000 | 2024-04-30 11:52AM EDT | 2025-12-19 | 0.98 | 0.85 | 0.93 | 0.00 | - | 10 | 44 | 36.82% |
