Marchés français ouverture 6 h 7 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 652,29 +578,31 (+1,52 %) EUR/USD
1,0782 -0,0002 (-0,02 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 244,54 +1 296,81 (+2,28 %)
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:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00295000 | 2024-03-22 3:16PM EDT | 2024-05-17 | 228.70 | 201.24 | 201.75 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240621C00295000 | 2024-04-09 9:50AM EDT | 2024-06-21 | 227.45 | 227.01 | 227.50 | 0.00 | - | 2 | 904 | 94.85% |
| SPY240719C00295000 | 2024-04-11 11:56AM EDT | 2024-07-19 | 223.25 | 227.02 | 227.57 | 0.00 | - | - | 49 | 74.07% |
| SPY240816C00295000 | 2024-05-03 2:52PM EDT | 2024-08-16 | 220.08 | 228.17 | 228.75 | 0.00 | - | 2 | 2 | 68.48% |
| SPY240920C00295000 | 2024-05-08 9:41AM EDT | 2024-09-20 | 225.41 | 229.68 | 230.40 | 0.00 | - | 2 | 447 | 64.25% |
| SPY241220C00295000 | 2024-04-17 11:27AM EDT | 2024-12-20 | 216.98 | 232.30 | 233.49 | 0.00 | - | 2 | 306 | 55.68% |
| SPY250117C00295000 | 2024-05-08 4:04PM EDT | 2025-01-17 | 229.69 | 232.15 | 233.91 | 0.00 | - | 1 | 27 | 52.75% |
| SPY250321C00295000 | 2023-02-01 5:07PM EDT | 2025-03-21 | 144.84 | 133.50 | 138.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250620C00295000 | 2024-04-18 9:35AM EDT | 2025-06-20 | 220.99 | 236.96 | 239.73 | 0.00 | - | - | 1 | 49.93% |
| SPY251219C00295000 | 2024-02-27 2:59PM EDT | 2025-12-19 | 229.87 | 245.20 | 249.08 | 0.00 | - | 1 | 3 | 49.47% |
| SPY260116C00295000 | 2024-03-15 9:49AM EDT | 2026-01-16 | 235.01 | 234.00 | 238.95 | 0.00 | - | 4 | 2 | 39.82% |
| SPY261218C00295000 | 2024-01-23 11:28AM EDT | 2026-12-18 | 214.50 | 235.50 | 240.50 | 0.00 | - | 2 | 3 | 33.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00295000 | 2024-05-09 4:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,523 | 112.50% |
| SPY240621P00295000 | 2024-05-09 10:14AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 5,202 | 56.25% |
| SPY240719P00295000 | 2024-05-09 4:00PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 1,494 | 711 | 47.85% |
| SPY240816P00295000 | 2024-05-07 3:56PM EDT | 2024-08-16 | 0.16 | 0.15 | 0.17 | 0.00 | - | 4 | 863 | 43.36% |
| SPY240920P00295000 | 2024-05-07 2:25PM EDT | 2024-09-20 | 0.27 | 0.26 | 0.27 | 0.00 | - | 3 | 633 | 39.36% |
| SPY241220P00295000 | 2024-05-09 10:26AM EDT | 2024-12-20 | 0.71 | 0.68 | 0.71 | -0.01 | -1.39% | 1 | 4,428 | 34.63% |
| SPY250117P00295000 | 2024-05-06 2:02PM EDT | 2025-01-17 | 0.86 | 0.82 | 0.85 | 0.00 | - | 1 | 611 | 33.56% |
| SPY250321P00295000 | 2024-05-09 11:11AM EDT | 2025-03-21 | 1.14 | 1.12 | 1.16 | -0.02 | -1.72% | 20 | 1,820 | 31.56% |
| SPY250620P00295000 | 2024-05-08 2:45PM EDT | 2025-06-20 | 1.60 | 1.54 | 1.59 | 0.00 | - | 6 | 409 | 29.35% |
| SPY250919P00295000 | 2024-05-09 11:26AM EDT | 2025-09-19 | 2.06 | 2.02 | 2.08 | -0.35 | -14.52% | 1 | 3 | 27.87% |
| SPY251219P00295000 | 2024-05-08 3:15PM EDT | 2025-12-19 | 2.54 | 2.49 | 2.57 | 0.00 | - | 15 | 2,511 | 26.70% |
| SPY260116P00295000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 3.00 | 2.62 | 2.71 | 0.00 | - | 2 | 5 | 26.37% |
| SPY260618P00295000 | 2024-05-08 11:23AM EDT | 2026-06-18 | 3.35 | 2.83 | 4.18 | +3.35 | - | - | 1 | 25.89% |
| SPY261218P00295000 | 2024-05-03 3:50PM EDT | 2026-12-18 | 4.25 | 3.20 | 5.40 | 0.00 | - | 1 | 33 | 24.72% |
