Marchés français ouverture 7 h 31 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0787 +0,0003 (+0,03 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 392,96 +1 920,49 (+3,40 %)
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:215.00
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00215000 | 2024-04-29 10:57AM EDT | 2024-06-21 | 296.63 | 306.45 | 307.01 | 0.00 | - | 6 | 441 | 132.20% |
| SPY240816C00215000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 278.60 | 292.77 | 293.88 | 0.00 | - | - | 1 | 0.00% |
| SPY240920C00215000 | 2024-05-09 12:23PM EDT | 2024-09-20 | 306.64 | 307.84 | 308.73 | +4.54 | +1.50% | 2 | 494 | 85.50% |
| SPY241220C00215000 | 2024-04-22 9:43AM EDT | 2024-12-20 | 287.77 | 309.11 | 310.54 | 0.00 | - | 2 | 51 | 71.80% |
| SPY250117C00215000 | 2024-03-15 11:31AM EDT | 2025-01-17 | 301.77 | 300.67 | 302.96 | 0.00 | - | 3 | 7 | 0.00% |
| SPY250321C00215000 | 2023-08-30 9:32AM EDT | 2025-03-21 | 244.50 | 221.00 | 226.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250620C00215000 | 2023-08-02 2:28PM EDT | 2025-06-20 | 248.00 | 244.00 | 249.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPY251219C00215000 | 2024-01-04 2:13PM EDT | 2025-12-19 | 262.17 | 286.57 | 290.43 | 0.00 | - | 2 | 16 | 0.00% |
| SPY260116C00215000 | 2023-12-14 1:30PM EDT | 2026-01-16 | 267.50 | 267.84 | 272.50 | 0.00 | - | 1 | 11 | 0.00% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00215000 | 2024-05-09 4:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 5,608 | 71.88% |
| SPY240816P00215000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 0.05 | 0.03 | 0.05 | 0.00 | - | 40 | 32 | 56.64% |
| SPY240920P00215000 | 2024-05-08 2:17PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 5,393 | 51.56% |
| SPY241220P00215000 | 2024-05-09 3:59PM EDT | 2024-12-20 | 0.25 | 0.24 | 0.26 | -0.07 | -21.87% | 5 | 2,442 | 45.46% |
| SPY250117P00215000 | 2024-05-08 10:49AM EDT | 2025-01-17 | 0.32 | 0.30 | 0.33 | 0.00 | - | 1 | 6,709 | 44.14% |
| SPY250321P00215000 | 2024-03-26 2:35PM EDT | 2025-03-21 | 0.70 | 0.58 | 0.63 | 0.00 | - | 3 | 407 | 42.94% |
| SPY250620P00215000 | 2024-04-15 1:19PM EDT | 2025-06-20 | 1.09 | 0.66 | 0.71 | 0.00 | - | 10 | 23 | 38.50% |
| SPY250919P00215000 | 2024-05-01 1:33PM EDT | 2025-09-19 | 1.01 | 0.88 | 0.93 | 0.00 | - | - | 2 | 36.19% |
| SPY251219P00215000 | 2024-04-30 11:34AM EDT | 2025-12-19 | 1.26 | 1.06 | 1.12 | 0.00 | - | 10 | 91 | 34.24% |
| SPY260116P00215000 | 2024-05-07 12:03PM EDT | 2026-01-16 | 1.16 | 1.12 | 1.19 | 0.00 | - | 2 | 39 | 33.78% |
