La bourse est fermée
Dow Jones
38 455,05 -48,64 (-0,13 %) Nasdaq
15 698,73 +2,09 (+0,01 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0693 -0,0011 (-0,11 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 524,33 -2 007,50 (-3,21 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:20PM EDT. Marché ouvert.
Prix d’exercice:305.00
Options d’achatpour24 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00305000 | 2024-04-22 9:43AM EDT | 2024-04-30 | 192.32 | 201.21 | 201.48 | 0.00 | - | 2 | 281 | 193.70% |
| SPY240517C00305000 | 2024-04-22 9:44AM EDT | 2024-05-17 | 193.59 | 201.84 | 202.20 | 0.00 | - | 2 | 10 | 113.26% |
| SPY240531C00305000 | 2024-04-01 9:36AM EDT | 2024-05-31 | 222.00 | 202.82 | 203.19 | 0.00 | - | 76 | 41 | 97.88% |
| SPY240621C00305000 | 2024-04-10 9:34AM EDT | 2024-06-21 | 211.93 | 203.47 | 204.01 | 0.00 | - | 100 | 2,036 | 82.53% |
| SPY240628C00305000 | 2024-03-11 3:55PM EDT | 2024-06-28 | 209.33 | 211.46 | 212.54 | 0.00 | - | 2 | 2 | 107.07% |
| SPY240719C00305000 | 2024-03-19 12:51PM EDT | 2024-07-19 | 215.01 | 197.41 | 198.06 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240816C00305000 | 2024-04-24 10:55AM EDT | 2024-08-16 | 204.47 | 204.84 | 205.53 | -7.09 | -3.35% | 2 | 10 | 63.95% |
| SPY240920C00305000 | 2024-04-24 1:52PM EDT | 2024-09-20 | 207.26 | 206.49 | 207.30 | +0.68 | +0.33% | 112 | 252 | 60.32% |
| SPY240930C00305000 | 2024-04-22 9:44AM EDT | 2024-09-30 | 198.35 | 206.64 | 207.54 | 0.00 | - | 2 | 4 | 58.85% |
| SPY241220C00305000 | 2024-04-24 10:11AM EDT | 2024-12-20 | 210.94 | 209.72 | 211.00 | +11.64 | +5.84% | 62 | 438 | 53.50% |
| SPY250117C00305000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 204.25 | 209.64 | 211.35 | 0.00 | - | 2 | 28 | 50.84% |
| SPY250321C00305000 | 2024-02-15 2:28PM EDT | 2025-03-21 | 209.10 | 217.76 | 220.39 | 0.00 | - | 1 | 14 | 55.96% |
| SPY250620C00305000 | 2023-11-20 11:43AM EDT | 2025-06-20 | 166.23 | 185.48 | 189.36 | 0.00 | - | - | 1 | 0.00% |
| SPY251219C00305000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 212.14 | 219.38 | 223.35 | 0.00 | - | 2 | 13 | 44.77% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 2026-01-16 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 44.62% |
| SPY261218C00305000 | 2024-04-18 10:42AM EDT | 2026-12-18 | 228.56 | 228.50 | 233.50 | 0.00 | - | 1 | 5 | 41.17% |
Options de ventepour24 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00305000 | 2024-04-16 2:10PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 670 | 106.25% |
| SPY240517P00305000 | 2024-04-24 11:12AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 438 | 3,763 | 65.63% |
| SPY240531P00305000 | 2024-04-22 2:52PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.04 | 0.00 | - | 302 | 816 | 53.71% |
| SPY240621P00305000 | 2024-04-24 12:46PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.09 | -0.09 | -47.37% | 1 | 5,993 | 47.17% |
| SPY240628P00305000 | 2024-04-22 11:55AM EDT | 2024-06-28 | 0.17 | 0.10 | 0.12 | 0.00 | - | 10 | 1,118 | 46.00% |
| SPY240719P00305000 | 2024-04-22 1:27PM EDT | 2024-07-19 | 0.25 | 0.19 | 0.20 | 0.00 | - | 2 | 564 | 42.48% |
| SPY240816P00305000 | 2024-04-22 3:58PM EDT | 2024-08-16 | 0.40 | 0.31 | 0.32 | 0.00 | - | 105 | 965 | 39.19% |
| SPY240920P00305000 | 2024-04-24 1:51PM EDT | 2024-09-20 | 0.49 | 0.48 | 0.50 | -0.02 | -3.92% | 3 | 1,852 | 36.45% |
| SPY240930P00305000 | 2024-04-23 11:55AM EDT | 2024-09-30 | 0.56 | 0.54 | 0.55 | 0.00 | - | 75 | 406 | 35.77% |
| SPY241220P00305000 | 2024-04-22 12:17PM EDT | 2024-12-20 | 1.37 | 1.11 | 1.13 | 0.00 | - | 100 | 2,482 | 32.61% |
| SPY250117P00305000 | 2024-04-23 11:32AM EDT | 2025-01-17 | 1.30 | 1.28 | 1.31 | 0.00 | - | 3 | 618 | 31.66% |
| SPY250321P00305000 | 2024-04-23 1:54PM EDT | 2025-03-21 | 1.69 | 1.68 | 1.71 | 0.00 | - | 2 | 249 | 29.90% |
| SPY250620P00305000 | 2024-04-23 10:54AM EDT | 2025-06-20 | 2.27 | 2.23 | 2.31 | 0.00 | - | 4 | 54 | 28.06% |
| SPY250919P00305000 | 2024-04-15 2:08PM EDT | 2025-09-19 | 3.72 | 2.77 | 2.93 | 0.00 | - | 2 | 3 | 26.73% |
| SPY251219P00305000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 3.85 | 3.32 | 3.54 | 0.00 | - | 49 | 795 | 25.67% |
| SPY260116P00305000 | 2024-03-01 1:55PM EDT | 2026-01-16 | 3.89 | 3.30 | 4.48 | 0.00 | - | 190 | 195 | 26.49% |
| SPY261218P00305000 | 2024-04-19 3:29PM EDT | 2026-12-18 | 6.72 | 4.88 | 6.49 | 0.00 | - | 5 | 10 | 23.49% |
