La bourse ferme dans 3 h 50 min
CAC 40
8 243,03 +55,38 (+0,68 %) Euro Stoxx 50
5 087,48 +33,07 (+0,65 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0783 -0,0001 (-0,01 %) Gold future
2 379,40 +39,10 (+1,67 %) Bitcoin EUR
58 446,91 +1 852,93 (+3,27 %)
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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00285000 | 2024-04-23 11:10AM EDT | 2024-05-17 | 220.58 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 0.00% |
| SPY240621C00285000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 228.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,170 | 0.00% |
| SPY240719C00285000 | 2024-03-07 2:01PM EDT | 2024-07-19 | 232.88 | 236.35 | 237.36 | 0.00 | - | - | 2 | 74.72% |
| SPY240816C00285000 | 2024-04-24 3:28PM EDT | 2024-08-16 | 224.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240920C00285000 | 2024-05-09 3:46PM EDT | 2024-09-20 | 238.97 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 0.00% |
| SPY241220C00285000 | 2024-04-08 9:33AM EDT | 2024-12-20 | 243.06 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| SPY250117C00285000 | 2024-04-17 10:05AM EDT | 2025-01-17 | 227.97 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPY250321C00285000 | 2023-12-04 11:34AM EDT | 2025-03-21 | 182.59 | 194.93 | 198.79 | 0.00 | - | 6 | 12 | 0.00% |
| SPY250620C00285000 | 2024-04-02 3:13PM EDT | 2025-06-20 | 247.50 | 231.22 | 234.27 | 0.00 | - | 2 | 4 | 0.00% |
| SPY251219C00285000 | 2024-05-03 12:25PM EDT | 2025-12-19 | 242.29 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| SPY260116C00285000 | 2023-12-26 12:54PM EDT | 2026-01-16 | 206.00 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY261218C00285000 | 2024-05-06 10:47AM EDT | 2026-12-18 | 253.26 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00285000 | 2024-05-09 4:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6,889 | 50.00% |
| SPY240621P00285000 | 2024-05-08 3:33PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 4,933 | 25.00% |
| SPY240719P00285000 | 2024-05-09 12:38PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,386 | 25.00% |
| SPY240816P00285000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 50 | 901 | 25.00% |
| SPY240920P00285000 | 2024-05-08 9:38AM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,273 | 25.00% |
| SPY241220P00285000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 5,459 | 12.50% |
| SPY250117P00285000 | 2024-05-09 3:34PM EDT | 2025-01-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3,271 | 12.50% |
| SPY250321P00285000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 913 | 12.50% |
| SPY250620P00285000 | 2024-05-03 1:58PM EDT | 2025-06-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| SPY250919P00285000 | 2024-04-23 1:53PM EDT | 2025-09-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| SPY251219P00285000 | 2024-05-09 3:04PM EDT | 2025-12-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 344 | 6.25% |
| SPY260116P00285000 | 2024-05-03 9:56AM EDT | 2026-01-16 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 6.25% |
| SPY261218P00285000 | 2024-05-02 2:32PM EDT | 2026-12-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
