Marchés français ouverture 8 h 34 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0700 -0,0005 (-0,04 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 950,32 -2 116,99 (-3,41 %)
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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00315000 | 2024-04-19 3:55PM EDT | 2024-04-30 | 180.55 | 187.81 | 190.08 | 0.00 | - | 215 | 111 | 0.00% |
| SPY240517C00315000 | 2024-04-22 10:07AM EDT | 2024-05-17 | 184.33 | 188.81 | 191.00 | 0.00 | - | 2 | 2 | 88.04% |
| SPY240531C00315000 | 2024-01-19 10:30AM EDT | 2024-05-31 | 167.50 | 187.50 | 188.19 | 0.00 | - | 2 | 30 | 0.00% |
| SPY240621C00315000 | 2024-04-17 3:42PM EDT | 2024-06-21 | 189.36 | 190.49 | 193.10 | 0.00 | - | 2 | 1,376 | 64.47% |
| SPY240628C00315000 | 2024-03-14 11:14AM EDT | 2024-06-28 | 203.85 | 198.62 | 200.33 | 0.00 | - | 2 | 171 | 93.74% |
| SPY240719C00315000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 180.89 | 194.61 | 195.41 | 0.00 | - | - | 3 | 68.12% |
| SPY240816C00315000 | 2024-04-24 10:53AM EDT | 2024-08-16 | 194.58 | 191.84 | 194.59 | +9.53 | +5.15% | 2 | 1 | 52.95% |
| SPY240920C00315000 | 2024-04-24 10:42AM EDT | 2024-09-20 | 196.60 | 193.59 | 196.08 | -0.03 | -0.02% | 82 | 646 | 51.38% |
| SPY240930C00315000 | 2024-04-24 2:39PM EDT | 2024-09-30 | 196.26 | 193.52 | 196.65 | -3.69 | -1.85% | 4 | 5 | 50.42% |
| SPY241220C00315000 | 2024-04-01 11:40AM EDT | 2024-12-20 | 217.13 | 197.08 | 200.00 | 0.00 | - | 2 | 240 | 49.87% |
| SPY250117C00315000 | 2024-04-16 3:46PM EDT | 2025-01-17 | 200.35 | 197.29 | 200.25 | 0.00 | - | 1 | 34 | 47.56% |
| SPY250321C00315000 | 2024-02-22 11:00AM EDT | 2025-03-21 | 203.54 | 218.84 | 221.12 | 0.00 | - | 6 | 11 | 63.78% |
| SPY250620C00315000 | 2024-03-19 12:31PM EDT | 2025-06-20 | 218.00 | 200.30 | 203.12 | 0.00 | - | 1 | 8 | 41.10% |
| SPY251219C00315000 | 2024-04-19 1:56PM EDT | 2025-12-19 | 205.74 | 208.34 | 212.05 | 0.00 | - | 3 | 63 | 41.55% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 2026-01-16 | 223.70 | 208.00 | 213.00 | 0.00 | - | 2 | 10 | 41.31% |
| SPY261218C00315000 | 2024-04-17 12:57PM EDT | 2026-12-18 | 217.25 | 218.00 | 223.00 | 0.00 | - | 2 | 29 | 38.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00315000 | 2024-04-19 3:26PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 263 | 820 | 100.00% |
| SPY240517P00315000 | 2024-04-19 10:28AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.03 | 0.00 | - | 110 | 5,098 | 61.72% |
| SPY240531P00315000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 4 | 282 | 51.76% |
| SPY240621P00315000 | 2024-04-23 9:57AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.11 | 0.00 | - | 1 | 3,254 | 45.41% |
| SPY240628P00315000 | 2024-04-24 11:19AM EDT | 2024-06-28 | 0.15 | 0.13 | 0.15 | -0.09 | -37.50% | 6 | 520 | 44.43% |
| SPY240719P00315000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 0.29 | 0.23 | 0.25 | 0.00 | - | 26 | 502 | 41.16% |
| SPY240816P00315000 | 2024-04-19 12:33PM EDT | 2024-08-16 | 0.64 | 0.37 | 0.40 | 0.00 | - | 1 | 261 | 38.06% |
| SPY240920P00315000 | 2024-04-24 12:52PM EDT | 2024-09-20 | 0.60 | 0.58 | 0.60 | +0.02 | +3.45% | 130 | 3,296 | 35.32% |
| SPY240930P00315000 | 2024-04-24 9:50AM EDT | 2024-09-30 | 0.61 | 0.64 | 0.67 | -0.25 | -29.07% | 161 | 162 | 34.77% |
| SPY241220P00315000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 1.27 | 1.27 | 1.31 | +0.02 | +1.60% | 6 | 3,368 | 31.60% |
| SPY250117P00315000 | 2024-04-19 1:51PM EDT | 2025-01-17 | 1.99 | 1.44 | 1.51 | 0.00 | - | 6 | 384 | 30.69% |
| SPY250321P00315000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 1.87 | 1.89 | 1.97 | -0.06 | -3.11% | 6 | 283 | 29.04% |
| SPY250620P00315000 | 2024-04-23 2:23PM EDT | 2025-06-20 | 2.49 | 2.50 | 2.68 | -0.06 | -2.35% | 2 | 693 | 27.37% |
| SPY250919P00315000 | 2024-04-10 9:30AM EDT | 2025-09-19 | 3.75 | 3.04 | 3.49 | 0.00 | - | 1 | 3 | 26.29% |
| SPY251219P00315000 | 2024-04-24 9:37AM EDT | 2025-12-19 | 3.83 | 3.72 | 4.08 | -0.87 | -18.51% | 2 | 789 | 25.12% |
| SPY260116P00315000 | 2024-04-16 1:29PM EDT | 2026-01-16 | 5.00 | 3.51 | 4.72 | 0.00 | - | 1 | 111 | 25.43% |
| SPY261218P00315000 | 2024-04-23 1:52PM EDT | 2026-12-18 | 6.35 | 4.95 | 7.62 | 0.00 | - | 4 | 242 | 23.29% |
