La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 471,68 +83,92 (+0,21 %) EUR/USD
1,0779 -0,0005 (-0,04 %) Gold future
2 374,10 +33,80 (+1,44 %) Bitcoin EUR
56 440,99 -1 067,42 (-1,86 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:13PM EDT. Marché ouvert.
Prix d’exercice:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00260000 | 2024-05-07 12:21PM EDT | 2024-05-17 | 258.59 | 260.79 | 261.16 | 0.00 | - | 2 | 152 | 223.34% |
| SPY240621C00260000 | 2024-05-08 12:53PM EDT | 2024-06-21 | 258.45 | 261.91 | 262.51 | 0.00 | - | 1 | 923 | 112.48% |
| SPY240816C00260000 | 2024-04-01 9:49AM EDT | 2024-08-16 | 268.26 | 243.20 | 243.98 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240920C00260000 | 2024-05-09 10:14AM EDT | 2024-09-20 | 261.69 | 263.99 | 264.85 | 0.00 | - | 2 | 780 | 73.85% |
| SPY241220C00260000 | 2024-04-19 9:39AM EDT | 2024-12-20 | 246.54 | 266.10 | 267.32 | 0.00 | - | 2 | 209 | 63.02% |
| SPY250117C00260000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 254.75 | 265.79 | 267.65 | 0.00 | - | 1 | 75 | 59.45% |
| SPY250321C00260000 | 2024-04-16 9:30AM EDT | 2025-03-21 | 253.10 | 267.67 | 270.04 | 0.00 | - | 1 | 96 | 57.21% |
| SPY250620C00260000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 257.99 | 269.73 | 272.56 | 0.00 | - | 1 | 4 | 53.80% |
| SPY251219C00260000 | 2024-02-01 4:07PM EDT | 2025-12-19 | 242.35 | 264.42 | 268.23 | 0.00 | - | 9 | 7 | 41.06% |
| SPY260116C00260000 | 2024-03-14 3:01PM EDT | 2026-01-16 | 268.50 | 264.94 | 269.50 | 0.00 | - | 1 | 5 | 41.73% |
| SPY261218C00260000 | 2024-04-15 12:33PM EDT | 2026-12-18 | 273.58 | 278.00 | 283.00 | 0.00 | - | 1 | 5 | 44.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00260000 | 2024-05-09 4:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10,444 | 50.00% |
| SPY240621P00260000 | 2024-05-10 12:26PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,156 | 13,642 | 63.28% |
| SPY240719P00260000 | 2024-05-09 1:20PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.01 | -16.67% | 433 | 4,926 | 53.91% |
| SPY240816P00260000 | 2024-05-09 12:41PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 1,146 | 48.83% |
| SPY240920P00260000 | 2024-05-10 10:41AM EDT | 2024-09-20 | 0.16 | 0.15 | 0.16 | 0.00 | - | 1 | 852 | 44.58% |
| SPY241220P00260000 | 2024-05-09 11:59AM EDT | 2024-12-20 | 0.46 | 0.45 | 0.46 | -0.01 | -2.13% | 7 | 3,700 | 39.09% |
| SPY250117P00260000 | 2024-05-07 2:38PM EDT | 2025-01-17 | 0.58 | 0.54 | 0.57 | 0.00 | - | 12 | 779 | 37.95% |
| SPY250321P00260000 | 2024-05-06 9:46AM EDT | 2025-03-21 | 0.84 | 0.78 | 0.81 | 0.00 | - | 1 | 1,935 | 35.72% |
| SPY250620P00260000 | 2024-05-02 10:31AM EDT | 2025-06-20 | 1.32 | 1.08 | 1.13 | 0.00 | - | 2 | 872 | 33.13% |
| SPY250919P00260000 | 2024-05-08 12:02PM EDT | 2025-09-19 | 1.44 | 1.41 | 1.48 | 0.00 | - | - | 5 | 31.31% |
| SPY251219P00260000 | 2024-05-02 2:24PM EDT | 2025-12-19 | 1.72 | 1.72 | 1.80 | -0.26 | -13.13% | 1 | 128 | 29.79% |
| SPY260116P00260000 | 2024-05-10 9:40AM EDT | 2026-01-16 | 1.89 | 1.81 | 1.91 | -0.03 | -1.56% | 10 | 54 | 29.41% |
| SPY261218P00260000 | 2024-04-23 9:57AM EDT | 2026-12-18 | 3.73 | 2.41 | 3.55 | 0.00 | - | 3 | 7 | 26.69% |
