La bourse ferme dans 5 h 29 min
CAC 40
8 124,59 +18,81 (+0,23 %) Euro Stoxx 50
5 024,57 +16,40 (+0,33 %) Dow Jones
38 503,69 +263,71 (+0,69 %) EUR/USD
1,0687 -0,0017 (-0,16 %) Gold future
2 328,30 -13,80 (-0,59 %) Bitcoin EUR
62 100,32 +265,56 (+0,43 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00350000 | 2024-04-23 12:46PM EDT | 2024-04-30 | 155.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240510C00350000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 150.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00350000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 146.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00350000 | 2024-04-08 3:33PM EDT | 2024-05-31 | 172.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00350000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 155.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240628C00350000 | 2024-04-22 9:30AM EDT | 2024-06-28 | 151.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240719C00350000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 147.13 | 160.54 | 161.24 | 0.00 | - | - | 10 | 57.53% |
| SPY240731C00350000 | 2024-04-23 9:43AM EDT | 2024-07-31 | 156.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816C00350000 | 2024-04-23 4:03PM EDT | 2024-08-16 | 160.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00350000 | 2024-04-23 3:46PM EDT | 2024-08-30 | 161.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00350000 | 2024-04-23 3:28PM EDT | 2024-09-20 | 162.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240930C00350000 | 2024-04-02 11:34AM EDT | 2024-09-30 | 176.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00350000 | 2024-04-23 11:52AM EDT | 2024-12-20 | 166.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00350000 | 2024-04-19 9:49AM EDT | 2024-12-31 | 162.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250117C00350000 | 2024-04-23 3:32PM EDT | 2025-01-17 | 167.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00350000 | 2024-04-17 12:04PM EDT | 2025-03-21 | 167.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00350000 | 2024-04-15 1:16PM EDT | 2025-06-20 | 179.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY251219C00350000 | 2024-04-17 11:43AM EDT | 2025-12-19 | 179.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00350000 | 2024-04-23 1:11PM EDT | 2026-01-16 | 183.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00350000 | 2024-04-23 2:26PM EDT | 2026-12-18 | 194.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00350000 | 2024-04-22 9:30AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SPY240510P00350000 | 2024-04-22 4:09PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,829 | 0 | 25.00% |
| SPY240517P00350000 | 2024-04-23 12:34PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 25.00% |
| SPY240531P00350000 | 2024-04-22 10:52AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| SPY240621P00350000 | 2024-04-23 11:45AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 12.50% |
| SPY240628P00350000 | 2024-04-23 4:13PM EDT | 2024-06-28 | 0.23 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| SPY240719P00350000 | 2024-04-22 1:55PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SPY240731P00350000 | 2024-04-23 2:42PM EDT | 2024-07-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240816P00350000 | 2024-04-23 2:28PM EDT | 2024-08-16 | 0.60 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| SPY240830P00350000 | 2024-04-23 9:49AM EDT | 2024-08-30 | 0.75 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| SPY240920P00350000 | 2024-04-23 3:43PM EDT | 2024-09-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPY240930P00350000 | 2024-04-23 3:40PM EDT | 2024-09-30 | 0.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY241220P00350000 | 2024-04-23 3:46PM EDT | 2024-12-20 | 1.89 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SPY241231P00350000 | 2024-04-23 1:00PM EDT | 2024-12-31 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250117P00350000 | 2024-04-23 3:11PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| SPY250321P00350000 | 2024-04-23 3:10PM EDT | 2025-03-21 | 2.80 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| SPY250620P00350000 | 2024-04-23 3:46PM EDT | 2025-06-20 | 3.74 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| SPY250919P00350000 | 2024-04-22 12:09PM EDT | 2025-09-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00350000 | 2024-04-23 1:43PM EDT | 2025-12-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| SPY260116P00350000 | 2024-04-19 2:06PM EDT | 2026-01-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY261218P00350000 | 2024-04-23 1:08PM EDT | 2026-12-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
