La bourse ferme dans 6 h 53 min
CAC 40
7 938,58 -106,53 (-1,32 %) Euro Stoxx 50
4 916,90 -67,58 (-1,36 %) Dow Jones
37 735,11 -248,13 (-0,65 %) EUR/USD
1,0620 -0,0006 (-0,05 %) Gold future
2 385,80 +2,80 (+0,12 %) Bitcoin EUR
59 746,24 -2 693,96 (-4,31 %)
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:345.00
Options d’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00345000 | 2024-04-10 9:34AM EDT | 2024-04-19 | 168.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPY240430C00345000 | 2023-12-15 11:05AM EDT | 2024-04-30 | 130.94 | 135.61 | 136.40 | 0.00 | - | 48 | 66 | 0.00% |
| SPY240517C00345000 | 2024-03-27 11:39AM EDT | 2024-05-17 | 177.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240531C00345000 | 2023-12-12 4:56PM EDT | 2024-05-31 | 126.09 | 137.41 | 138.32 | 0.00 | - | 4 | 82 | 0.00% |
| SPY240621C00345000 | 2024-04-15 10:20AM EDT | 2024-06-21 | 171.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00345000 | 2024-03-25 12:17PM EDT | 2024-06-28 | 180.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00345000 | 2024-03-18 2:12PM EDT | 2024-07-19 | 174.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00345000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 153.35 | 166.94 | 167.79 | 0.00 | - | - | 74 | 55.72% |
| SPY240920C00345000 | 2024-04-02 12:17PM EDT | 2024-09-20 | 180.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00345000 | 2024-03-27 3:36PM EDT | 2024-09-30 | 184.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00345000 | 2024-04-08 1:17PM EDT | 2024-12-20 | 185.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00345000 | 2024-04-11 11:38AM EDT | 2025-01-17 | 181.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00345000 | 2024-01-19 11:26AM EDT | 2025-03-21 | 149.84 | 168.39 | 172.28 | 0.00 | - | 1 | 8 | 39.10% |
| SPY250620C00345000 | 2024-04-10 11:55AM EDT | 2025-06-20 | 188.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY251219C00345000 | 2024-02-02 3:03PM EDT | 2025-12-19 | 174.25 | 189.65 | 193.46 | 0.00 | - | 1 | 31 | 43.28% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 2026-01-16 | 200.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00345000 | 2024-03-19 2:41PM EDT | 2026-12-18 | 206.53 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00345000 | 2024-04-12 3:33PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 50.00% |
| SPY240430P00345000 | 2024-04-15 1:14PM EDT | 2024-04-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| SPY240510P00345000 | 2024-04-12 4:12PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| SPY240517P00345000 | 2024-04-12 1:22PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240531P00345000 | 2024-04-15 10:11AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240621P00345000 | 2024-04-15 4:12PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240628P00345000 | 2024-04-15 4:12PM EDT | 2024-06-28 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY240719P00345000 | 2024-04-12 11:24AM EDT | 2024-07-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPY240731P00345000 | 2024-04-12 10:11AM EDT | 2024-07-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY240816P00345000 | 2024-04-15 2:44PM EDT | 2024-08-16 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240830P00345000 | 2024-04-15 11:58AM EDT | 2024-08-30 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY240920P00345000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| SPY240930P00345000 | 2024-04-12 10:34AM EDT | 2024-09-30 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00345000 | 2024-04-15 9:36AM EDT | 2024-12-20 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250117P00345000 | 2024-04-15 3:18PM EDT | 2025-01-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| SPY250321P00345000 | 2024-04-12 12:16PM EDT | 2025-03-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00345000 | 2024-04-15 11:30AM EDT | 2025-06-20 | 4.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250919P00345000 | 2024-04-15 2:12PM EDT | 2025-09-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00345000 | 2024-04-15 3:19PM EDT | 2025-12-19 | 7.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY260116P00345000 | 2024-03-20 3:17PM EDT | 2026-01-16 | 6.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY261218P00345000 | 2024-04-01 11:38AM EDT | 2026-12-18 | 8.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
