Marchés français ouverture 49 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 212,09 +138,11 (+0,36 %) EUR/USD
1,0783 -0,0001 (-0,01 %) HANG SENG
18 936,34 +398,53 (+2,15 %) Bitcoin EUR
58 323,21 +1 080,50 (+1,89 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00230000 | 2024-05-02 11:15AM EDT | 2024-06-21 | 274.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00230000 | 2024-04-22 9:34AM EDT | 2024-08-16 | 270.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00230000 | 2024-05-08 10:32AM EDT | 2024-09-20 | 290.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00230000 | 2024-04-18 2:38PM EDT | 2024-12-20 | 275.11 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| SPY250117C00230000 | 2024-04-22 11:48AM EDT | 2025-01-17 | 272.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250321C00230000 | 2024-03-18 2:39PM EDT | 2025-03-21 | 293.62 | 277.50 | 280.32 | 0.00 | - | 3 | 232 | 0.00% |
| SPY250620C00230000 | 2024-04-05 3:59PM EDT | 2025-06-20 | 298.98 | 289.00 | 292.13 | 0.00 | - | 1 | 17 | 41.98% |
| SPY251219C00230000 | 2024-03-01 2:11PM EDT | 2025-12-19 | 292.70 | 303.38 | 307.26 | 0.00 | - | 3 | 5 | 56.45% |
| SPY260116C00230000 | 2024-01-17 2:48PM EDT | 2026-01-16 | 252.00 | 278.01 | 282.50 | 0.00 | - | 3 | 30 | 0.00% |
| SPY261218C00230000 | 2024-03-06 2:49PM EDT | 2026-12-18 | 294.50 | 302.50 | 307.50 | 0.00 | - | 1 | 9 | 46.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00230000 | 2024-05-09 4:00PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,857 | 0 | 50.00% |
| SPY240816P00230000 | 2024-05-07 10:08AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SPY240920P00230000 | 2024-05-08 2:14PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY241220P00230000 | 2024-05-09 12:26PM EDT | 2024-12-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY250117P00230000 | 2024-05-03 2:17PM EDT | 2025-01-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY250321P00230000 | 2024-05-09 2:46PM EDT | 2025-03-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00230000 | 2024-05-02 10:03AM EDT | 2025-06-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY250919P00230000 | 2024-05-07 3:15PM EDT | 2025-09-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY251219P00230000 | 2024-05-08 4:14PM EDT | 2025-12-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SPY260116P00230000 | 2024-05-08 4:14PM EDT | 2026-01-16 | 1.37 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| SPY261218P00230000 | 2024-04-05 10:50AM EDT | 2026-12-18 | 2.84 | 1.20 | 3.38 | 0.00 | - | 4 | 13 | 30.49% |
