Marchés français ouverture 4 h 46 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 788,40 +159,92 (+0,42 %) EUR/USD
1,0731 -0,0002 (-0,02 %) HANG SENG
17 520,50 +235,96 (+1,37 %) Bitcoin EUR
60 141,31 +290,12 (+0,48 %)
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:320.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00320000 | 2024-04-22 11:03AM EDT | 2024-04-30 | 176.62 | 187.37 | 187.99 | 0.00 | - | 2 | 93 | 268.73% |
| SPY240517C00320000 | 2024-03-19 3:51PM EDT | 2024-05-17 | 198.80 | 180.85 | 181.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240531C00320000 | 2023-12-12 12:11PM EDT | 2024-05-31 | 148.69 | 161.64 | 162.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240621C00320000 | 2024-04-17 12:44PM EDT | 2024-06-21 | 183.00 | 189.85 | 191.00 | 0.00 | - | 1 | 2,673 | 90.52% |
| SPY240628C00320000 | 2024-03-19 9:49AM EDT | 2024-06-28 | 196.63 | 182.45 | 183.15 | 0.00 | - | 4 | 41 | 0.00% |
| SPY240719C00320000 | 2024-04-01 9:32AM EDT | 2024-07-19 | 207.94 | 190.03 | 191.03 | 0.00 | - | 2 | 76 | 74.42% |
| SPY240731C00320000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 182.74 | 190.43 | 191.58 | -24.51 | -11.83% | 2 | 1 | 70.94% |
| SPY240816C00320000 | 2024-04-25 9:50AM EDT | 2024-08-16 | 183.03 | 191.48 | 192.54 | -6.24 | -3.30% | 2 | 8 | 68.13% |
| SPY240920C00320000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 189.26 | 193.21 | 194.43 | -2.89 | -1.50% | 14 | 461 | 63.08% |
| SPY240930C00320000 | 2024-04-25 4:00PM EDT | 2024-09-30 | 190.24 | 193.12 | 194.57 | -1.59 | -0.83% | 4 | 2 | 61.10% |
| SPY241220C00320000 | 2024-04-25 9:55AM EDT | 2024-12-20 | 188.01 | 196.49 | 198.17 | -7.34 | -3.76% | 103 | 734 | 54.57% |
| SPY250117C00320000 | 2024-03-11 3:38PM EDT | 2025-01-17 | 201.73 | 203.87 | 205.47 | 0.00 | - | 2 | 140 | 60.28% |
| SPY250321C00320000 | 2024-03-01 2:08PM EDT | 2025-03-21 | 206.07 | 216.22 | 218.46 | 0.00 | - | 6 | 25 | 66.12% |
| SPY250620C00320000 | 2024-03-13 2:20PM EDT | 2025-06-20 | 213.30 | 207.26 | 209.97 | 0.00 | - | 42 | 43 | 51.41% |
| SPY251219C00320000 | 2024-04-12 1:44PM EDT | 2025-12-19 | 213.57 | 207.90 | 211.73 | 0.00 | - | 2 | 59 | 45.12% |
| SPY260116C00320000 | 2024-04-19 10:53AM EDT | 2026-01-16 | 203.00 | 207.73 | 212.50 | 0.00 | - | 1 | 59 | 44.62% |
| SPY261218C00320000 | 2024-04-22 11:01AM EDT | 2026-12-18 | 209.77 | 217.50 | 222.50 | 0.00 | - | 1 | 18 | 41.27% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00320000 | 2024-04-19 1:22PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,005 | 2,642 | 115.63% |
| SPY240517P00320000 | 2024-04-25 9:42AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 210 | 8,230 | 62.11% |
| SPY240531P00320000 | 2024-04-23 10:00AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 39 | 239 | 51.17% |
| SPY240621P00320000 | 2024-04-25 2:48PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 2 | 16,651 | 44.92% |
| SPY240628P00320000 | 2024-04-23 10:07AM EDT | 2024-06-28 | 0.15 | 0.13 | 0.15 | 0.00 | - | 1 | 1,588 | 43.46% |
| SPY240719P00320000 | 2024-04-25 11:31AM EDT | 2024-07-19 | 0.29 | 0.23 | 0.25 | +0.05 | +20.83% | 3 | 626 | 40.09% |
| SPY240731P00320000 | 2024-04-24 2:17PM EDT | 2024-07-31 | 0.30 | 0.28 | 0.30 | 0.00 | - | 31 | 599 | 38.43% |
| SPY240816P00320000 | 2024-04-19 3:24PM EDT | 2024-08-16 | 0.43 | 0.36 | 0.38 | -0.25 | -36.76% | 10 | 538 | 36.74% |
| SPY240920P00320000 | 2024-04-23 3:48PM EDT | 2024-09-20 | 0.61 | 0.56 | 0.58 | 0.00 | - | 542 | 2,418 | 34.09% |
| SPY240930P00320000 | 2024-04-22 9:41AM EDT | 2024-09-30 | 0.72 | 0.62 | 0.65 | -0.21 | -22.58% | 1 | 186 | 33.57% |
| SPY241220P00320000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 1.37 | 1.26 | 1.29 | +0.05 | +3.79% | 5 | 32,739 | 30.54% |
| SPY250117P00320000 | 2024-04-25 9:36AM EDT | 2025-01-17 | 1.58 | 1.45 | 1.50 | -0.02 | -1.25% | 4 | 8,155 | 29.69% |
| SPY250321P00320000 | 2024-04-25 3:33PM EDT | 2025-03-21 | 2.00 | 1.88 | 1.94 | +0.02 | +1.01% | 151 | 933 | 28.03% |
| SPY250620P00320000 | 2024-04-17 10:09AM EDT | 2025-06-20 | 3.42 | 2.54 | 2.63 | 0.00 | - | 3 | 642 | 26.40% |
| SPY250919P00320000 | 2024-04-25 12:19PM EDT | 2025-09-19 | 3.55 | 2.95 | 3.56 | -0.67 | -15.88% | 38 | 4 | 25.57% |
| SPY251219P00320000 | 2024-04-22 12:15PM EDT | 2025-12-19 | 4.68 | 3.86 | 3.97 | 0.00 | - | 4 | 2,149 | 24.17% |
| SPY260116P00320000 | 2024-04-24 4:05PM EDT | 2026-01-16 | 4.25 | 3.33 | 4.84 | 0.00 | - | 68 | 382 | 24.78% |
| SPY261218P00320000 | 2024-04-23 10:15AM EDT | 2026-12-18 | 6.84 | 4.68 | 8.14 | 0.00 | - | 1 | 69 | 23.00% |
