La bourse ferme dans 6 h 6 min
CAC 40
8 250,37 +62,72 (+0,77 %) Euro Stoxx 50
5 092,77 +38,36 (+0,76 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0786 +0,0002 (+0,02 %) Gold future
2 381,70 +41,40 (+1,77 %) Bitcoin EUR
58 330,06 +1 680,11 (+2,97 %)
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
Avant Bourse :
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00210000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 300.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00210000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 283.44 | 297.42 | 298.54 | 0.00 | - | - | 2 | 0.00% |
| SPY240920C00210000 | 2024-05-08 10:59AM EDT | 2024-09-20 | 310.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00210000 | 2024-04-22 9:57AM EDT | 2024-12-20 | 293.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00210000 | 2024-04-15 11:12AM EDT | 2025-01-17 | 305.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00210000 | 2024-03-12 2:52PM EDT | 2025-03-21 | 312.66 | 314.01 | 316.63 | 0.00 | - | 1 | 4 | 63.55% |
| SPY250620C00210000 | 2023-08-03 9:34AM EDT | 2025-06-20 | 249.50 | 248.50 | 253.50 | 0.00 | - | 12 | 91 | 0.00% |
| SPY251219C00210000 | 2024-05-09 3:40PM EDT | 2025-12-19 | 316.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY260116C00210000 | 2024-05-02 10:09AM EDT | 2026-01-16 | 299.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00210000 | 2024-04-04 10:27AM EDT | 2026-12-18 | 326.86 | 312.50 | 317.50 | 0.00 | - | 1 | 1 | 39.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00210000 | 2024-05-08 3:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240816P00210000 | 2024-05-09 11:36AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| SPY240920P00210000 | 2024-05-09 10:33AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPY241220P00210000 | 2024-05-09 11:05AM EDT | 2024-12-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| SPY250117P00210000 | 2024-05-09 12:42PM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPY250321P00210000 | 2024-05-09 9:30AM EDT | 2025-03-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY250620P00210000 | 2024-04-24 1:14PM EDT | 2025-06-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250919P00210000 | 2024-04-23 12:49PM EDT | 2025-09-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY251219P00210000 | 2024-04-08 2:35PM EDT | 2025-12-19 | 1.31 | 1.01 | 1.07 | 0.00 | - | 1 | 14 | 34.86% |
| SPY260116P00210000 | 2024-05-09 1:51PM EDT | 2026-01-16 | 1.06 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| SPY261218P00210000 | 2024-05-06 2:09PM EDT | 2026-12-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
