La bourse ferme dans 7 h 7 min
CAC 40
8 230,15 +42,50 (+0,52 %) Euro Stoxx 50
5 080,27 +25,86 (+0,51 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0789 +0,0005 (+0,04 %) Gold future
2 374,10 +33,80 (+1,44 %) Bitcoin EUR
58 389,79 +1 563,30 (+2,75 %)
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:275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00275000 | 2024-05-03 10:04AM EDT | 2024-05-17 | 236.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00275000 | 2024-04-23 10:36AM EDT | 2024-06-21 | 232.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00275000 | 2024-04-30 10:27AM EDT | 2024-08-16 | 237.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00275000 | 2024-05-08 10:19AM EDT | 2024-09-20 | 245.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00275000 | 2024-04-19 3:10PM EDT | 2024-12-20 | 227.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00275000 | 2024-03-25 3:39PM EDT | 2025-01-17 | 254.45 | 235.36 | 238.38 | 0.00 | - | 1 | 21 | 0.00% |
| SPY250321C00275000 | 2023-12-04 11:34AM EDT | 2025-03-21 | 191.55 | 204.14 | 207.97 | 0.00 | - | - | 1 | 0.00% |
| SPY250620C00275000 | 2024-05-01 2:17PM EDT | 2025-06-20 | 238.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219C00275000 | 2024-04-22 10:59AM EDT | 2025-12-19 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00275000 | 2024-03-04 3:26PM EDT | 2026-01-16 | 253.00 | 259.50 | 264.50 | 0.00 | - | 1 | 7 | 48.89% |
| SPY261218C00275000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 253.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00275000 | 2024-05-01 10:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 50.00% |
| SPY240621P00275000 | 2024-05-08 1:19PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 25.00% |
| SPY240719P00275000 | 2024-05-08 3:51PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| SPY240816P00275000 | 2024-05-07 3:27PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY240920P00275000 | 2024-05-09 2:38PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| SPY241220P00275000 | 2024-05-08 4:14PM EDT | 2024-12-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00275000 | 2024-05-09 3:20PM EDT | 2025-01-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY250321P00275000 | 2024-04-30 9:38AM EDT | 2025-03-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00275000 | 2024-05-09 12:59PM EDT | 2025-06-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250919P00275000 | 2024-05-09 12:23PM EDT | 2025-09-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY251219P00275000 | 2024-05-08 9:50AM EDT | 2025-12-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY260116P00275000 | 2024-04-04 3:00PM EDT | 2026-01-16 | 3.00 | 2.30 | 2.41 | 0.00 | - | 3 | 183 | 28.51% |
| SPY260618P00275000 | 2024-05-06 2:05PM EDT | 2026-06-18 | 2.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY261218P00275000 | 2024-04-10 10:57AM EDT | 2026-12-18 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
