La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 588,60 +1 870,63 (+3,24 %)
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:340.00
Options d’achatpour6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00340000 | 2024-05-03 11:12AM EDT | 2024-05-17 | 169.56 | 172.56 | 172.89 | +2.56 | +1.53% | 2 | 3 | 117.14% |
| SPY240531C00340000 | 2024-04-05 10:33AM EDT | 2024-05-31 | 179.27 | 173.27 | 173.61 | 0.00 | - | 1 | 67 | 89.55% |
| SPY240621C00340000 | 2024-04-26 11:25AM EDT | 2024-06-21 | 171.01 | 174.19 | 174.73 | 0.00 | - | 45 | 1,163 | 73.54% |
| SPY240628C00340000 | 2024-04-24 3:31PM EDT | 2024-06-28 | 169.05 | 174.19 | 174.74 | 0.00 | - | 2 | 66 | 68.81% |
| SPY240719C00340000 | 2024-04-01 11:53AM EDT | 2024-07-19 | 186.05 | 168.84 | 171.30 | 0.00 | - | 2 | 28 | 25.00% |
| SPY240731C00340000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 163.12 | 174.78 | 175.45 | 0.00 | - | - | 6 | 56.96% |
| SPY240816C00340000 | 2024-04-26 12:19PM EDT | 2024-08-16 | 173.41 | 175.85 | 176.47 | 0.00 | - | 2 | 5 | 55.63% |
| SPY240830C00340000 | 2024-04-26 12:11PM EDT | 2024-08-30 | 174.11 | 176.67 | 177.45 | 0.00 | - | 2 | 5 | 54.60% |
| SPY240920C00340000 | 2024-05-03 2:47PM EDT | 2024-09-20 | 177.60 | 177.58 | 178.56 | +6.02 | +3.51% | 17 | 3,298 | 52.59% |
| SPY240930C00340000 | 2024-04-26 12:32PM EDT | 2024-09-30 | 175.31 | 177.64 | 178.55 | 0.00 | - | 2 | 63 | 50.85% |
| SPY241220C00340000 | 2024-04-26 9:31AM EDT | 2024-12-20 | 176.78 | 181.18 | 182.30 | 0.00 | - | 2 | 954 | 47.32% |
| SPY250117C00340000 | 2024-04-22 11:29AM EDT | 2025-01-17 | 168.00 | 181.17 | 182.82 | 0.00 | - | 2 | 226 | 45.36% |
| SPY250321C00340000 | 2024-04-17 1:50PM EDT | 2025-03-21 | 177.75 | 184.34 | 186.31 | 0.00 | - | 1 | 27 | 44.51% |
| SPY250620C00340000 | 2024-04-17 10:01AM EDT | 2025-06-20 | 184.39 | 187.57 | 190.09 | 0.00 | - | 1 | 12 | 42.69% |
| SPY251219C00340000 | 2024-04-17 3:21PM EDT | 2025-12-19 | 188.70 | 192.70 | 196.58 | 0.00 | - | 1 | 42 | 40.06% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 2026-01-16 | 206.21 | 179.50 | 184.00 | 0.00 | - | 1 | 7 | 30.19% |
| SPY261218C00340000 | 2024-04-26 11:28AM EDT | 2026-12-18 | 204.04 | 203.00 | 208.00 | 0.00 | - | 12 | 59 | 37.31% |
Options de ventepour6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00340000 | 2024-05-01 2:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,524 | 1,805 | 87.50% |
| SPY240517P00340000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 4,472 | 62.50% |
| SPY240531P00340000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 32 | 620 | 50.39% |
| SPY240621P00340000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 43 | 11,345 | 42.58% |
| SPY240628P00340000 | 2024-05-02 10:33AM EDT | 2024-06-28 | 0.17 | 0.11 | 0.12 | 0.00 | - | 3 | 1,937 | 41.11% |
| SPY240719P00340000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.21 | -0.07 | -25.93% | 7 | 135 | 37.40% |
| SPY240731P00340000 | 2024-05-03 11:12AM EDT | 2024-07-31 | 0.26 | 0.24 | 0.26 | -0.09 | -25.71% | 2 | 385 | 35.74% |
| SPY240816P00340000 | 2024-05-02 9:35AM EDT | 2024-08-16 | 0.43 | 0.33 | 0.34 | 0.00 | - | 10 | 339 | 34.11% |
| SPY240830P00340000 | 2024-04-30 11:40AM EDT | 2024-08-30 | 0.51 | 0.40 | 0.42 | 0.00 | - | 5 | 64 | 32.98% |
| SPY240920P00340000 | 2024-05-03 12:06PM EDT | 2024-09-20 | 0.55 | 0.54 | 0.55 | -0.09 | -14.06% | 1 | 3,963 | 31.62% |
| SPY240930P00340000 | 2024-04-25 3:20PM EDT | 2024-09-30 | 0.86 | 0.60 | 0.62 | 0.00 | - | 10 | 397 | 31.10% |
| SPY241220P00340000 | 2024-05-03 1:30PM EDT | 2024-12-20 | 1.31 | 1.28 | 1.31 | -0.14 | -9.66% | 2 | 10,040 | 28.37% |
| SPY250117P00340000 | 2024-05-03 3:03PM EDT | 2025-01-17 | 1.54 | 1.50 | 1.53 | -0.14 | -8.33% | 103 | 1,777 | 27.56% |
| SPY250321P00340000 | 2024-05-03 11:23AM EDT | 2025-03-21 | 2.11 | 2.01 | 2.06 | -0.33 | -13.52% | 5 | 2,094 | 26.19% |
| SPY250620P00340000 | 2024-05-03 3:23PM EDT | 2025-06-20 | 2.82 | 2.76 | 2.84 | -0.28 | -9.03% | 11 | 8,598 | 24.73% |
| SPY250919P00340000 | 2024-05-02 1:59PM EDT | 2025-09-19 | 4.02 | 3.63 | 3.72 | 0.00 | - | 25 | 181 | 23.80% |
| SPY251219P00340000 | 2024-05-02 11:08AM EDT | 2025-12-19 | 4.90 | 4.44 | 4.56 | 0.00 | - | 1 | 1,650 | 23.00% |
| SPY260116P00340000 | 2024-04-25 12:07PM EDT | 2026-01-16 | 5.56 | 4.64 | 4.81 | 0.00 | - | 3 | 497 | 22.79% |
| SPY261218P00340000 | 2024-04-22 10:42AM EDT | 2026-12-18 | 9.01 | 6.08 | 8.65 | 0.00 | - | 2 | 95 | 21.57% |
