La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,51 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0783 +0,0031 (+0,29 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
58 129,39 +1 104,33 (+1,94 %)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00235000 | 2024-05-07 10:06AM EDT | 2024-06-21 | 283.90 | 286.59 | 287.14 | 0.00 | - | 27 | 1,355 | 121.75% |
| SPY240816C00235000 | 2024-04-17 11:11AM EDT | 2024-08-16 | 271.26 | 287.09 | 287.74 | 0.00 | - | 2 | 76 | 84.86% |
| SPY240920C00235000 | 2024-05-07 12:03PM EDT | 2024-09-20 | 286.38 | 288.29 | 289.10 | 0.00 | - | 100 | 638 | 79.72% |
| SPY241220C00235000 | 2024-04-18 3:08PM EDT | 2024-12-20 | 271.06 | 289.88 | 291.25 | 0.00 | - | 107 | 83 | 67.58% |
| SPY250117C00235000 | 2024-05-06 9:34AM EDT | 2025-01-17 | 283.75 | 289.62 | 291.65 | 0.00 | - | 1 | 46 | 63.93% |
| SPY250321C00235000 | 2024-02-16 4:17PM EDT | 2025-03-21 | 273.14 | 282.84 | 285.95 | 0.00 | - | 1 | 2 | 39.99% |
| SPY250620C00235000 | 2023-08-02 2:26PM EDT | 2025-06-20 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 0.00% |
| SPY250919C00235000 | 2024-05-01 11:44AM EDT | 2025-09-19 | 277.23 | 293.61 | 297.28 | 0.00 | - | 1 | 0 | 53.49% |
| SPY251219C00235000 | 2023-06-09 10:31AM EDT | 2025-12-19 | 213.50 | 218.00 | 223.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY260116C00235000 | 2024-01-04 3:24PM EDT | 2026-01-16 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00235000 | 2024-05-09 9:38AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 391 | 6,979 | 71.09% |
| SPY240816P00235000 | 2024-05-03 12:26PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 35 | 53.13% |
| SPY240920P00235000 | 2024-05-08 2:39PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.11 | 0.00 | - | 2 | 1,107 | 48.44% |
| SPY241220P00235000 | 2024-05-08 3:36PM EDT | 2024-12-20 | 0.34 | 0.32 | 0.34 | 0.00 | - | 14 | 985 | 42.53% |
| SPY250117P00235000 | 2024-05-06 12:09PM EDT | 2025-01-17 | 0.42 | 0.40 | 0.43 | 0.00 | - | 20 | 1,599 | 41.33% |
| SPY250321P00235000 | 2024-04-19 12:56PM EDT | 2025-03-21 | 1.07 | 0.58 | 0.61 | 0.00 | - | 2 | 171 | 38.77% |
| SPY250620P00235000 | 2024-05-07 1:04PM EDT | 2025-06-20 | 0.85 | 0.83 | 0.87 | 0.00 | - | 250 | 260 | 35.95% |
| SPY250919P00235000 | 2024-05-03 1:24PM EDT | 2025-09-19 | 1.19 | 1.09 | 1.14 | 0.00 | - | 4 | 4 | 33.89% |
| SPY251219P00235000 | 2024-05-02 12:01PM EDT | 2025-12-19 | 1.56 | 1.32 | 1.39 | 0.00 | - | 50 | 314 | 32.17% |
| SPY260116P00235000 | 2024-04-19 12:29PM EDT | 2026-01-16 | 2.10 | 1.39 | 1.46 | 0.00 | - | 2 | 23 | 31.69% |
