Marchés français ouverture 4 h 33 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 375,00 +301,02 (+0,79 %) EUR/USD
1,0777 -0,0007 (-0,06 %) HANG SENG
18 688,76 +150,95 (+0,81 %) Bitcoin EUR
58 328,92 +1 218,87 (+2,13 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00250000 | 2024-05-07 11:34AM EDT | 2024-05-17 | 268.18 | 270.50 | 270.80 | 0.00 | - | 100 | 118 | 219.24% |
| SPY240621C00250000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 260.70 | 271.65 | 272.21 | 0.00 | - | 23 | 1,075 | 115.26% |
| SPY240719C00250000 | 2024-05-08 2:55PM EDT | 2024-07-19 | 268.80 | 271.71 | 272.27 | 0.00 | - | 10 | 2 | 90.21% |
| SPY240816C00250000 | 2024-05-07 10:29AM EDT | 2024-08-16 | 269.80 | 272.35 | 272.98 | 0.00 | - | 1 | 6 | 80.93% |
| SPY240920C00250000 | 2024-05-07 11:36AM EDT | 2024-09-20 | 271.56 | 273.61 | 274.41 | 0.00 | - | 100 | 672 | 75.86% |
| SPY241220C00250000 | 2024-05-09 11:18AM EDT | 2024-12-20 | 274.81 | 275.47 | 276.79 | +18.44 | +7.19% | 4 | 339 | 64.62% |
| SPY250117C00250000 | 2024-05-07 10:14AM EDT | 2025-01-17 | 273.50 | 275.23 | 277.19 | 0.00 | - | 1 | 241 | 61.13% |
| SPY250321C00250000 | 2024-04-09 9:52AM EDT | 2025-03-21 | 278.67 | 277.01 | 279.41 | 0.00 | - | 2 | 156 | 58.75% |
| SPY250620C00250000 | 2024-05-01 11:52AM EDT | 2025-06-20 | 261.16 | 278.69 | 281.79 | 0.00 | - | 2 | 9 | 55.00% |
| SPY251219C00250000 | 2024-05-02 10:43AM EDT | 2025-12-19 | 265.04 | 281.35 | 285.03 | 0.00 | - | 1 | 136 | 51.29% |
| SPY260116C00250000 | 2024-05-07 12:20PM EDT | 2026-01-16 | 281.60 | 281.43 | 285.10 | 0.00 | - | 1 | 37 | 50.19% |
| SPY261218C00250000 | 2024-05-03 3:10PM EDT | 2026-12-18 | 281.65 | 286.50 | 291.50 | 0.00 | - | 1 | 45 | 45.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00250000 | 2024-04-23 4:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 13,297 | 143.75% |
| SPY240621P00250000 | 2024-05-09 10:30AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 6,580 | 66.41% |
| SPY240719P00250000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 7 | 3,204 | 56.25% |
| SPY240816P00250000 | 2024-05-08 12:53PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.09 | 0.00 | - | 2 | 6,540 | 50.78% |
| SPY240920P00250000 | 2024-05-08 2:36PM EDT | 2024-09-20 | 0.14 | 0.13 | 0.14 | 0.00 | - | 11 | 4,734 | 46.24% |
| SPY241220P00250000 | 2024-05-09 4:08PM EDT | 2024-12-20 | 0.41 | 0.39 | 0.41 | -0.01 | -2.38% | 5 | 11,795 | 40.50% |
| SPY250117P00250000 | 2024-05-09 2:38PM EDT | 2025-01-17 | 0.50 | 0.49 | 0.50 | +0.01 | +2.04% | 566 | 4,461 | 39.21% |
| SPY250321P00250000 | 2024-05-09 10:50AM EDT | 2025-03-21 | 0.70 | 0.70 | 0.71 | -0.04 | -5.41% | 1 | 1,416 | 36.83% |
| SPY250620P00250000 | 2024-05-09 4:12PM EDT | 2025-06-20 | 1.01 | 0.97 | 1.01 | -0.16 | -13.68% | 3 | 788 | 34.20% |
| SPY250919P00250000 | 2024-05-09 3:30PM EDT | 2025-09-19 | 1.29 | 1.27 | 1.33 | -0.02 | -1.53% | 6 | 18 | 32.31% |
| SPY251219P00250000 | 2024-05-09 3:32PM EDT | 2025-12-19 | 1.57 | 1.54 | 1.61 | -0.05 | -3.09% | 5 | 602 | 30.68% |
| SPY260116P00250000 | 2024-05-09 2:19PM EDT | 2026-01-16 | 1.70 | 1.63 | 1.69 | -0.04 | -2.30% | 18 | 1,213 | 30.23% |
| SPY261218P00250000 | 2024-05-09 2:46PM EDT | 2026-12-18 | 2.61 | 1.99 | 3.00 | -0.24 | -8.42% | 21 | 82 | 27.06% |
