La bourse ferme dans 1 h 30 min
CAC 40
8 222,46 +34,81 (+0,43 %) Euro Stoxx 50
5 083,06 +28,65 (+0,57 %) Dow Jones
39 544,79 +157,03 (+0,40 %) EUR/USD
1,0787 +0,0003 (+0,03 %) Gold future
2 374,20 +33,90 (+1,45 %) Bitcoin EUR
58 433,95 +1 760,21 (+3,11 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:00AM EDT. Marché ouvert.
Prix d’exercice:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00240000 | 2024-05-07 3:22PM EDT | 2024-05-17 | 277.57 | 282.37 | 282.82 | 0.00 | - | 3 | 603 | 238.09% |
| SPY240621C00240000 | 2024-04-30 11:28AM EDT | 2024-06-21 | 268.70 | 283.40 | 284.04 | 0.00 | - | 2 | 1,478 | 120.92% |
| SPY240816C00240000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 268.70 | 283.90 | 284.62 | 0.00 | - | 2 | 78 | 83.65% |
| SPY240920C00240000 | 2024-05-07 3:46PM EDT | 2024-09-20 | 280.63 | 285.25 | 286.20 | 0.00 | - | 104 | 739 | 79.31% |
| SPY241220C00240000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 264.72 | 286.95 | 288.37 | 0.00 | - | 4 | 203 | 67.11% |
| SPY250117C00240000 | 2024-04-22 9:52AM EDT | 2025-01-17 | 264.34 | 286.63 | 288.58 | 0.00 | - | 2 | 8 | 63.14% |
| SPY250321C00240000 | 2023-07-26 9:32AM EDT | 2025-03-21 | 228.00 | 206.50 | 210.50 | 0.00 | - | 5 | 18 | 0.00% |
| SPY250620C00240000 | 2023-12-18 10:30AM EDT | 2025-06-20 | 242.49 | 244.05 | 247.91 | 0.00 | - | 10 | 13 | 0.00% |
| SPY251219C00240000 | 2024-03-15 1:14PM EDT | 2025-12-19 | 285.01 | 282.96 | 286.78 | 0.00 | - | 2 | 12 | 39.87% |
| SPY260116C00240000 | 2024-01-08 4:47PM EDT | 2026-01-16 | 247.00 | 267.00 | 272.00 | 0.00 | - | 7 | 9 | 0.00% |
| SPY261218C00240000 | 2024-04-03 10:53AM EDT | 2026-12-18 | 300.51 | 284.50 | 289.50 | 0.00 | - | 1 | 6 | 34.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00240000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10,119 | 50.00% |
| SPY240621P00240000 | 2024-05-08 2:36PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,200 | 4,396 | 70.31% |
| SPY240816P00240000 | 2024-05-08 2:46PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 222 | 52.64% |
| SPY240920P00240000 | 2024-05-08 1:38PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 1,486 | 25.00% |
| SPY241220P00240000 | 2024-05-09 10:47AM EDT | 2024-12-20 | 0.35 | 0.34 | 0.36 | 0.00 | - | 13 | 2,958 | 42.04% |
| SPY250117P00240000 | 2024-05-03 10:24AM EDT | 2025-01-17 | 0.51 | 0.42 | 0.45 | 0.00 | - | 23 | 904 | 40.80% |
| SPY250321P00240000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 0.67 | 0.61 | 0.64 | 0.00 | - | 1 | 142 | 38.28% |
| SPY250620P00240000 | 2024-05-08 9:42AM EDT | 2025-06-20 | 0.94 | 0.85 | 0.91 | 0.00 | - | 2 | 289 | 35.49% |
| SPY250919P00240000 | 2024-05-07 1:12PM EDT | 2025-09-19 | 1.22 | 1.10 | 1.21 | 0.00 | - | 12 | 16 | 33.53% |
| SPY251219P00240000 | 2024-05-09 10:53AM EDT | 2025-12-19 | 1.42 | 1.37 | 1.47 | 0.00 | - | 2 | 102 | 31.83% |
| SPY260116P00240000 | 2024-04-01 11:50AM EDT | 2026-01-16 | 1.95 | 1.59 | 1.69 | 0.00 | - | 1 | 12 | 31.84% |
| SPY261218P00240000 | 2024-05-02 9:40AM EDT | 2026-12-18 | 2.50 | 1.80 | 2.93 | 0.00 | - | 10 | 33 | 28.35% |
