Marchés français ouverture 5 h 24 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 584,84 +510,86 (+1,34 %) EUR/USD
1,0783 -0,0001 (-0,01 %) HANG SENG
18 669,43 +131,62 (+0,71 %) Bitcoin EUR
58 323,46 +1 313,07 (+2,30 %)
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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00255000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 243.81 | 265.51 | 265.81 | 0.00 | - | 4 | 56 | 214.36% |
| SPY240621C00255000 | 2024-05-08 12:55PM EDT | 2024-06-21 | 263.35 | 266.68 | 267.24 | 0.00 | - | 1 | 665 | 112.79% |
| SPY240719C00255000 | 2024-04-11 10:54AM EDT | 2024-07-19 | 261.29 | 266.74 | 267.30 | 0.00 | - | - | 3 | 88.28% |
| SPY240816C00255000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 254.25 | 267.44 | 268.06 | 0.00 | - | 2 | 77 | 79.50% |
| SPY240920C00255000 | 2024-05-09 2:41PM EDT | 2024-09-20 | 268.19 | 268.73 | 269.52 | +1.61 | +0.60% | 4 | 532 | 74.54% |
| SPY241220C00255000 | 2024-04-18 4:13PM EDT | 2024-12-20 | 251.82 | 270.67 | 271.97 | 0.00 | - | 2 | 70 | 63.60% |
| SPY250117C00255000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 259.56 | 270.44 | 272.38 | 0.00 | - | 1 | 17 | 60.19% |
| SPY250321C00255000 | 2024-04-09 11:32AM EDT | 2025-03-21 | 271.00 | 272.29 | 274.66 | 0.00 | - | 1 | 23 | 57.90% |
| SPY250620C00255000 | 2024-04-10 12:19PM EDT | 2025-06-20 | 272.23 | 274.04 | 277.10 | 0.00 | - | 1 | 5 | 54.24% |
| SPY251219C00255000 | 2023-10-06 3:41PM EDT | 2025-12-19 | 197.25 | 195.00 | 200.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00255000 | 2024-03-04 10:59AM EDT | 2026-01-16 | 272.00 | 277.50 | 282.50 | 0.00 | - | 1 | 29 | 51.50% |
| SPY261218C00255000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 271.50 | 282.00 | 287.00 | 0.00 | - | 1 | 7 | 44.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00255000 | 2024-04-23 4:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 3,009 | 137.50% |
| SPY240621P00255000 | 2024-05-07 11:28AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,115 | 64.84% |
| SPY240719P00255000 | 2024-05-08 1:21PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 20 | 12,487 | 55.47% |
| SPY240816P00255000 | 2024-05-07 9:41AM EDT | 2024-08-16 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 3,072 | 50.10% |
| SPY240920P00255000 | 2024-05-08 3:23PM EDT | 2024-09-20 | 0.16 | 0.14 | 0.16 | 0.00 | - | 1 | 1,711 | 45.75% |
| SPY241220P00255000 | 2024-05-09 12:48PM EDT | 2024-12-20 | 0.42 | 0.42 | 0.44 | -0.05 | -10.64% | 1 | 618 | 39.84% |
| SPY250117P00255000 | 2024-05-09 10:16AM EDT | 2025-01-17 | 0.53 | 0.51 | 0.54 | -0.02 | -3.64% | 50 | 250 | 38.62% |
| SPY250321P00255000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 0.74 | 0.73 | 0.75 | -0.04 | -5.13% | 350 | 713 | 36.21% |
| SPY250620P00255000 | 2024-05-09 1:18PM EDT | 2025-06-20 | 1.04 | 1.02 | 1.07 | -0.02 | -1.89% | 2 | 90 | 33.67% |
| SPY250919P00255000 | 2024-05-07 3:54PM EDT | 2025-09-19 | 1.38 | 1.34 | 1.39 | 0.00 | - | 3 | 15 | 31.75% |
| SPY251219P00255000 | 2024-01-03 11:50AM EDT | 2025-12-19 | 3.60 | 2.41 | 2.93 | 0.00 | - | 2 | 65 | 33.44% |
| SPY260116P00255000 | 2024-04-19 1:53PM EDT | 2026-01-16 | 2.66 | 1.70 | 1.78 | 0.00 | - | 1 | 23 | 29.76% |
| SPY261218P00255000 | 2024-04-26 12:53PM EDT | 2026-12-18 | 2.47 | 1.78 | 3.30 | 0.00 | - | 1 | 12 | 26.93% |
