La bourse ferme dans 1 h 28 min
CAC 40
8 223,79 +36,14 (+0,44 %) Euro Stoxx 50
5 084,36 +29,95 (+0,59 %) Dow Jones
39 513,90 +126,14 (+0,32 %) EUR/USD
1,0787 +0,0003 (+0,03 %) Gold future
2 374,50 +34,20 (+1,46 %) Bitcoin EUR
58 437,30 +1 741,77 (+3,07 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:02AM EDT. Marché ouvert.
Prix d’exercice:200.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00200000 | 2024-05-08 2:26PM EDT | 2024-06-21 | 318.35 | 323.17 | 323.82 | 0.00 | - | 1 | 520 | 147.51% |
| SPY240816C00200000 | 2024-05-01 2:33PM EDT | 2024-08-16 | 303.88 | 323.29 | 324.14 | 0.00 | - | 1 | 167 | 99.16% |
| SPY240920C00200000 | 2024-05-09 10:14AM EDT | 2024-09-20 | 320.19 | 324.27 | 325.39 | 0.00 | - | 2 | 43 | 92.46% |
| SPY241220C00200000 | 2024-05-09 2:15PM EDT | 2024-12-20 | 322.70 | 325.26 | 326.78 | 0.00 | - | 12 | 285 | 76.16% |
| SPY250117C00200000 | 2024-05-07 3:35PM EDT | 2025-01-17 | 321.03 | 325.06 | 327.15 | 0.00 | - | 1 | 109 | 72.11% |
| SPY250321C00200000 | 2024-03-21 3:59PM EDT | 2025-03-21 | 329.26 | 299.91 | 303.18 | 0.00 | - | 1 | 93 | 0.00% |
| SPY250620C00200000 | 2024-05-09 10:13AM EDT | 2025-06-20 | 324.12 | 327.07 | 330.32 | 0.00 | - | 3 | 89 | 63.14% |
| SPY251219C00200000 | 2024-04-16 9:41AM EDT | 2025-12-19 | 313.65 | 328.48 | 332.29 | 0.00 | - | 1 | 160 | 55.38% |
| SPY261218C00200000 | 2024-05-09 9:45AM EDT | 2026-12-18 | 328.57 | 331.60 | 336.00 | 0.00 | - | 1 | 109 | 50.02% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00200000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,728 | 79.69% |
| SPY240816P00200000 | 2024-05-09 12:31PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 204 | 6,765 | 60.16% |
| SPY240920P00200000 | 2024-05-09 3:52PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | 0.00 | - | 6 | 6,081 | 54.30% |
| SPY241220P00200000 | 2024-05-10 9:38AM EDT | 2024-12-20 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 200 | 6,435 | 47.75% |
| SPY250117P00200000 | 2024-05-09 3:45PM EDT | 2025-01-17 | 0.27 | 0.24 | 0.26 | 0.00 | - | 101 | 6,654 | 46.39% |
| SPY250321P00200000 | 2024-05-08 10:48AM EDT | 2025-03-21 | 0.40 | 0.38 | 0.40 | 0.00 | - | 2 | 1,495 | 43.73% |
| SPY250620P00200000 | 2024-05-07 3:05PM EDT | 2025-06-20 | 0.57 | 0.54 | 0.59 | 0.00 | - | 1 | 991 | 40.53% |
| SPY250919P00200000 | 2024-05-06 9:30AM EDT | 2025-09-19 | 0.77 | 0.70 | 0.79 | 0.00 | - | 3 | 24 | 38.15% |
| SPY251219P00200000 | 2024-05-09 12:48PM EDT | 2025-12-19 | 0.94 | 0.94 | 0.97 | 0.00 | - | 4 | 4,503 | 36.15% |
| SPY261218P00200000 | 2024-05-09 3:46PM EDT | 2026-12-18 | 1.57 | 1.25 | 1.67 | 0.00 | - | 2 | 396 | 30.97% |
