La bourse ferme dans 2 h 11 min
CAC 40
8 237,60 +49,95 (+0,61 %) Euro Stoxx 50
5 087,82 +33,41 (+0,66 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0779 -0,0005 (-0,04 %) Gold future
2 370,50 +30,20 (+1,29 %) Bitcoin EUR
58 432,34 +1 417,08 (+2,49 %)
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
Avant Bourse :
Prix d’exercice:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00245000 | 2024-05-02 11:15AM EDT | 2024-05-17 | 258.40 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPY240621C00245000 | 2024-04-22 4:14PM EDT | 2024-06-21 | 256.63 | 0.00 | 0.00 | 0.00 | - | 34 | 786 | 0.00% |
| SPY240816C00245000 | 2024-04-24 3:26PM EDT | 2024-08-16 | 263.97 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240920C00245000 | 2024-05-07 3:09PM EDT | 2024-09-20 | 275.74 | 0.00 | 0.00 | 0.00 | - | 6 | 473 | 0.00% |
| SPY241220C00245000 | 2024-04-22 12:12PM EDT | 2024-12-20 | 259.38 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| SPY250117C00245000 | 2024-04-18 11:20AM EDT | 2025-01-17 | 265.47 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 0.00% |
| SPY250321C00245000 | 2024-02-29 11:15AM EDT | 2025-03-21 | 272.10 | 286.20 | 288.89 | 0.00 | - | 1 | 5 | 67.76% |
| SPY251219C00245000 | 2024-03-25 9:30AM EDT | 2025-12-19 | 289.12 | 273.50 | 277.30 | 0.00 | - | 2 | 21 | 32.92% |
| SPY260116C00245000 | 2024-01-31 4:02PM EDT | 2026-01-16 | 253.00 | 277.00 | 282.00 | 0.00 | - | 5 | 6 | 41.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00245000 | 2024-04-22 1:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 1,951 | 50.00% |
| SPY240621P00245000 | 2024-05-08 11:15AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 2,272 | 50.00% |
| SPY240816P00245000 | 2024-05-08 3:32PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 14,006 | 25.00% |
| SPY240920P00245000 | 2024-05-09 10:41AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 394 | 25.00% |
| SPY241220P00245000 | 2024-05-09 3:04PM EDT | 2024-12-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 2,057 | 12.50% |
| SPY250117P00245000 | 2024-05-06 11:45AM EDT | 2025-01-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 258 | 12.50% |
| SPY250321P00245000 | 2024-05-06 12:27PM EDT | 2025-03-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 75 | 693 | 12.50% |
| SPY250620P00245000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| SPY250919P00245000 | 2024-05-06 1:03PM EDT | 2025-09-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| SPY251219P00245000 | 2024-04-30 11:34AM EDT | 2025-12-19 | 1.71 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 12.50% |
| SPY260116P00245000 | 2024-01-24 3:07PM EDT | 2026-01-16 | 2.64 | 1.64 | 2.65 | 0.00 | - | 25 | 28 | 33.62% |
| SPY261218P00245000 | 2024-05-09 9:50AM EDT | 2026-12-18 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 6.25% |
