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
39 495,27 +107,51 (+0,27 %) EUR/USD
1,0776 -0,0008 (-0,08 %) Gold future
2 374,70 +34,40 (+1,47 %) Bitcoin EUR
56 261,00 -1 451,42 (-2,51 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:57PM EDT. Marché ouvert.
Prix d’exercice:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00225000 | 2024-05-06 11:52AM EDT | 2024-06-21 | 290.93 | 296.36 | 297.12 | 0.00 | - | 4 | 1,081 | 116.58% |
| SPY240816C00225000 | 2024-04-01 9:46AM EDT | 2024-08-16 | 302.58 | 277.60 | 278.42 | 0.00 | - | - | 1 | 0.00% |
| SPY240920C00225000 | 2024-05-10 1:29PM EDT | 2024-09-20 | 298.17 | 297.86 | 299.06 | +4.53 | +1.54% | 2 | 562 | 79.13% |
| SPY241220C00225000 | 2024-04-22 4:11PM EDT | 2024-12-20 | 280.11 | 299.15 | 301.13 | 0.00 | - | 6 | 281 | 67.49% |
| SPY250117C00225000 | 2024-05-06 9:34AM EDT | 2025-01-17 | 293.36 | 298.64 | 301.44 | 0.00 | - | 1 | 3 | 63.32% |
| SPY250321C00225000 | 2024-01-09 10:30AM EDT | 2025-03-21 | 254.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY250620C00225000 | 2024-01-19 4:43PM EDT | 2025-06-20 | 266.08 | 280.81 | 284.69 | 0.00 | - | 1 | 17 | 0.00% |
| SPY251219C00225000 | 2024-03-13 12:26PM EDT | 2025-12-19 | 301.37 | 296.44 | 300.13 | 0.00 | - | 1 | 45 | 41.65% |
| SPY260116C00225000 | 2024-02-21 2:13PM EDT | 2026-01-16 | 281.02 | 305.71 | 310.50 | 0.00 | - | 4 | 5 | 52.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00225000 | 2024-05-10 10:16AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 361 | 2,863 | 70.31% |
| SPY240816P00225000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 200 | 1,308 | 55.66% |
| SPY240920P00225000 | 2024-05-08 2:46PM EDT | 2024-09-20 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 6,104 | 50.20% |
| SPY241220P00225000 | 2024-05-09 4:11PM EDT | 2024-12-20 | 0.30 | 0.28 | 0.29 | 0.00 | - | 5 | 1,963 | 43.99% |
| SPY250117P00225000 | 2024-05-08 2:51PM EDT | 2025-01-17 | 0.37 | 0.35 | 0.37 | 0.00 | - | 15 | 326 | 42.75% |
| SPY250321P00225000 | 2024-05-08 12:34PM EDT | 2025-03-21 | 0.53 | 0.52 | 0.55 | 0.00 | - | 12 | 60 | 40.26% |
| SPY250620P00225000 | 2024-04-23 10:54AM EDT | 2025-06-20 | 0.95 | 0.74 | 0.78 | 0.00 | - | 1 | 159 | 37.26% |
| SPY250919P00225000 | 2024-05-06 1:17PM EDT | 2025-09-19 | 1.02 | 0.98 | 1.04 | 0.00 | - | 1 | 7 | 35.14% |
| SPY251219P00225000 | 2024-04-29 9:51AM EDT | 2025-12-19 | 1.37 | 1.19 | 1.26 | 0.00 | - | 15 | 532 | 33.31% |
| SPY260116P00225000 | 2024-04-24 11:57AM EDT | 2026-01-16 | 1.58 | 1.24 | 1.33 | 0.00 | - | 10 | 698 | 32.83% |
