Marchés français ouverture 6 h 19 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 700,67 +626,69 (+1,65 %) EUR/USD
1,0783 -0,0001 (-0,01 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 274,26 +1 356,02 (+2,38 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00220000 | 2024-04-29 3:04PM EDT | 2024-06-21 | 289.74 | 301.48 | 302.04 | 0.00 | - | 12 | 692 | 130.96% |
| SPY240816C00220000 | 2024-04-18 3:23PM EDT | 2024-08-16 | 281.91 | 301.83 | 302.51 | 0.00 | - | - | 0 | 89.77% |
| SPY240920C00220000 | 2024-05-08 10:26AM EDT | 2024-09-20 | 299.91 | 302.95 | 303.79 | 0.00 | - | 2 | 494 | 84.26% |
| SPY241220C00220000 | 2024-04-19 9:32AM EDT | 2024-12-20 | 285.13 | 304.30 | 305.71 | 0.00 | - | 2 | 162 | 70.88% |
| SPY250117C00220000 | 2024-04-03 10:50AM EDT | 2025-01-17 | 306.00 | 293.53 | 295.46 | 0.00 | - | 1 | 3 | 0.00% |
| SPY250321C00220000 | 2024-05-07 3:46PM EDT | 2025-03-21 | 303.51 | 305.37 | 307.93 | 0.00 | - | 1 | 3 | 63.97% |
| SPY250620C00220000 | 2023-10-23 11:18AM EDT | 2025-06-20 | 215.78 | 242.00 | 247.50 | 0.00 | - | 2 | 79 | 0.00% |
| SPY251219C00220000 | 2024-01-12 4:53PM EDT | 2025-12-19 | 264.56 | 288.89 | 292.73 | 0.00 | - | 3 | 5 | 0.00% |
| SPY260116C00220000 | 2024-01-22 11:04AM EDT | 2026-01-16 | 273.36 | 283.00 | 287.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPY261218C00220000 | 2024-03-26 3:56PM EDT | 2026-12-18 | 315.00 | 301.50 | 306.50 | 0.00 | - | 1 | 1 | 36.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00220000 | 2024-05-09 4:07PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,845 | 71.88% |
| SPY240816P00220000 | 2024-05-06 10:30AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 50 | 680 | 56.06% |
| SPY240920P00220000 | 2024-05-09 10:33AM EDT | 2024-09-20 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 8 | 3,194 | 51.17% |
| SPY241220P00220000 | 2024-05-09 12:20PM EDT | 2024-12-20 | 0.27 | 0.25 | 0.28 | 0.00 | - | 4 | 5,310 | 44.85% |
| SPY250117P00220000 | 2024-05-03 11:32AM EDT | 2025-01-17 | 0.39 | 0.33 | 0.35 | 0.00 | - | 8 | 6,361 | 43.46% |
| SPY250321P00220000 | 2024-04-26 10:01AM EDT | 2025-03-21 | 0.63 | 0.48 | 0.52 | 0.00 | - | 1 | 86 | 40.89% |
| SPY250620P00220000 | 2024-05-06 12:14PM EDT | 2025-06-20 | 0.73 | 0.70 | 0.75 | 0.00 | - | 9 | 124 | 37.90% |
| SPY251219P00220000 | 2024-05-02 12:40PM EDT | 2025-12-19 | 1.31 | 1.12 | 1.19 | 0.00 | - | 1 | 349 | 33.77% |
| SPY260116P00220000 | 2024-05-09 12:23PM EDT | 2026-01-16 | 1.18 | 1.18 | 1.25 | -0.07 | -5.60% | 1 | 125 | 33.25% |
| SPY261218P00220000 | 2024-05-06 2:12PM EDT | 2026-12-18 | 2.05 | 0.96 | 2.85 | 0.00 | - | 1 | 87 | 30.91% |
