La bourse ferme dans 2 h 22 min
CAC 40
8 081,57 +41,21 (+0,51 %) Euro Stoxx 50
4 984,98 +48,13 (+0,97 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0671 +0,0015 (+0,14 %) Gold future
2 324,60 -21,80 (-0,93 %) Bitcoin EUR
61 962,08 -77,82 (-0,13 %)
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:335.00
Options d’achatpour23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00335000 | 2024-04-22 9:43AM EDT | 2024-04-30 | 162.84 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.00% |
| SPY240510C00335000 | 2024-04-11 9:56AM EDT | 2024-05-10 | 181.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240517C00335000 | 2024-04-19 10:10AM EDT | 2024-05-17 | 166.04 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SPY240531C00335000 | 2023-12-12 12:12PM EDT | 2024-05-31 | 134.26 | 147.09 | 148.02 | 0.00 | - | - | 1 | 0.00% |
| SPY240621C00335000 | 2024-04-10 10:00AM EDT | 2024-06-21 | 182.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,287 | 0.00% |
| SPY240628C00335000 | 2024-02-21 12:13PM EDT | 2024-06-28 | 166.38 | 190.63 | 191.28 | 0.00 | - | 1 | 10 | 120.89% |
| SPY240719C00335000 | 2024-04-11 10:04AM EDT | 2024-07-19 | 183.04 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| SPY240816C00335000 | 2024-04-19 12:25PM EDT | 2024-08-16 | 165.93 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| SPY240830C00335000 | 2024-04-18 3:19PM EDT | 2024-08-30 | 170.80 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| SPY240920C00335000 | 2024-03-12 10:33AM EDT | 2024-09-20 | 188.21 | 185.75 | 186.42 | 0.00 | - | 8 | 1,269 | 73.90% |
| SPY241220C00335000 | 2024-04-17 3:36PM EDT | 2024-12-20 | 177.30 | 0.00 | 0.00 | 0.00 | - | 4 | 184 | 0.00% |
| SPY250117C00335000 | 2024-04-05 9:30AM EDT | 2025-01-17 | 191.37 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| SPY250321C00335000 | 2024-03-14 2:21PM EDT | 2025-03-21 | 194.91 | 190.30 | 192.45 | 0.00 | - | 8 | 121 | 54.58% |
| SPY250620C00335000 | 2024-02-14 10:38AM EDT | 2025-06-20 | 180.06 | 192.99 | 196.39 | 0.00 | - | 1 | 5 | 50.95% |
| SPY251219C00335000 | 2024-02-13 4:34PM EDT | 2025-12-19 | 180.35 | 201.06 | 204.83 | 0.00 | - | 1 | 41 | 48.96% |
| SPY260116C00335000 | 2024-03-07 10:43AM EDT | 2026-01-16 | 200.61 | 205.50 | 210.50 | 0.00 | - | 2 | 32 | 51.22% |
| SPY261218C00335000 | 2024-04-11 10:13AM EDT | 2026-12-18 | 214.67 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
Options de ventepour23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00335000 | 2024-04-19 4:06PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 398 | 1,797 | 50.00% |
| SPY240510P00335000 | 2024-04-22 4:09PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 227 | 644 | 25.00% |
| SPY240517P00335000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 827 | 25.00% |
| SPY240531P00335000 | 2024-04-22 12:14PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 25.00% |
| SPY240621P00335000 | 2024-04-22 4:08PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 199 | 16,114 | 25.00% |
| SPY240628P00335000 | 2024-04-22 9:43AM EDT | 2024-06-28 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 818 | 25.00% |
| SPY240719P00335000 | 2024-04-19 4:06PM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 864 | 819 | 12.50% |
| SPY240731P00335000 | 2024-04-22 3:33PM EDT | 2024-07-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 307 | 12.50% |
| SPY240816P00335000 | 2024-04-19 4:09PM EDT | 2024-08-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 26 | 177 | 12.50% |
| SPY240830P00335000 | 2024-04-22 11:32AM EDT | 2024-08-30 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 12.50% |
| SPY240920P00335000 | 2024-04-22 3:35PM EDT | 2024-09-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 4,428 | 12.50% |
| SPY240930P00335000 | 2024-04-17 9:39AM EDT | 2024-09-30 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 12.50% |
| SPY241220P00335000 | 2024-04-22 2:31PM EDT | 2024-12-20 | 1.74 | 0.00 | 0.00 | 0.00 | - | 4 | 7,247 | 12.50% |
| SPY250117P00335000 | 2024-04-19 3:55PM EDT | 2025-01-17 | 2.56 | 0.00 | 0.00 | 0.00 | - | 6 | 398 | 6.25% |
| SPY250321P00335000 | 2024-04-22 9:48AM EDT | 2025-03-21 | 2.91 | 0.00 | 0.00 | 0.00 | - | 5 | 2,311 | 6.25% |
| SPY250620P00335000 | 2024-04-19 1:55PM EDT | 2025-06-20 | 4.06 | 0.00 | 0.00 | 0.00 | - | 8 | 5,113 | 6.25% |
| SPY250919P00335000 | 2024-04-15 1:28PM EDT | 2025-09-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SPY251219P00335000 | 2024-04-11 3:35PM EDT | 2025-12-19 | 5.13 | 0.00 | 0.00 | 0.00 | - | 6 | 879 | 6.25% |
| SPY260116P00335000 | 2024-04-04 10:43AM EDT | 2026-01-16 | 5.23 | 0.00 | 0.00 | 0.00 | - | 2 | 659 | 6.25% |
| SPY261218P00335000 | 2024-03-28 12:14PM EDT | 2026-12-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
