Marchés français ouverture 2 h 21 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 163,34 +89,36 (+0,23 %) EUR/USD
1,0779 -0,0005 (-0,04 %) HANG SENG
18 859,60 +321,79 (+1,74 %) Bitcoin EUR
58 422,07 +1 358,50 (+2,38 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00270000 | 2024-04-24 10:07AM EDT | 2024-05-17 | 238.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00270000 | 2024-05-07 3:04PM EDT | 2024-06-21 | 248.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00270000 | 2024-03-27 9:58AM EDT | 2024-07-19 | 254.57 | 241.20 | 241.95 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816C00270000 | 2024-04-01 9:53AM EDT | 2024-08-16 | 258.43 | 233.30 | 234.17 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240920C00270000 | 2024-05-08 10:19AM EDT | 2024-09-20 | 250.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00270000 | 2024-04-19 1:03PM EDT | 2024-12-20 | 235.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00270000 | 2024-05-08 11:58AM EDT | 2025-01-17 | 253.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250321C00270000 | 2024-03-15 11:23AM EDT | 2025-03-21 | 251.88 | 250.54 | 253.04 | 0.00 | - | 6 | 6 | 42.19% |
| SPY250620C00270000 | 2024-05-07 2:32PM EDT | 2025-06-20 | 257.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219C00270000 | 2024-02-21 2:44PM EDT | 2025-12-19 | 240.92 | 265.45 | 269.33 | 0.00 | - | 1 | 13 | 51.01% |
| SPY260116C00270000 | 2023-12-04 2:39PM EDT | 2026-01-16 | 205.90 | 212.00 | 217.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218C00270000 | 2024-02-21 10:55AM EDT | 2026-12-18 | 247.37 | 271.12 | 275.50 | 0.00 | - | 2 | 6 | 44.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00270000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240621P00270000 | 2024-05-09 3:20PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 50.00% |
| SPY240719P00270000 | 2024-05-08 10:56AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY240816P00270000 | 2024-05-08 3:59PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY240920P00270000 | 2024-05-09 3:31PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SPY241220P00270000 | 2024-05-09 3:43PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 12.50% |
| SPY250117P00270000 | 2024-05-07 11:30AM EDT | 2025-01-17 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250321P00270000 | 2024-05-02 2:13PM EDT | 2025-03-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00270000 | 2024-05-09 9:58AM EDT | 2025-06-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY250919P00270000 | 2024-05-09 12:08PM EDT | 2025-09-19 | 1.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY251219P00270000 | 2024-05-09 4:09PM EDT | 2025-12-19 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY260116P00270000 | 2024-04-19 9:36AM EDT | 2026-01-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY261218P00270000 | 2024-04-30 12:13PM EDT | 2026-12-18 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
