La bourse ferme dans 4 h 48 min
CAC 40
8 030,09 -61,77 (-0,76 %) Euro Stoxx 50
4 958,34 -31,54 (-0,63 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0727 +0,0026 (+0,25 %) Gold future
2 338,40 0,00 (0,00 %) Bitcoin EUR
59 201,88 -2 691,42 (-4,35 %)
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:355.00
Options d’achatpour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00355000 | 2024-04-17 9:36AM EDT | 2024-04-30 | 151.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240510C00355000 | 2024-04-04 10:53AM EDT | 2024-05-10 | 169.86 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY240517C00355000 | 2024-01-19 4:54PM EDT | 2024-05-17 | 132.66 | 147.61 | 148.15 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240531C00355000 | 2024-04-05 3:44PM EDT | 2024-05-31 | 166.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240621C00355000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 154.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00355000 | 2024-02-06 4:50PM EDT | 2024-06-28 | 144.66 | 163.93 | 164.70 | 0.00 | - | 2 | 6 | 87.29% |
| SPY240719C00355000 | 2024-03-28 12:44PM EDT | 2024-07-19 | 173.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00355000 | 2024-04-23 9:43AM EDT | 2024-07-31 | 151.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00355000 | 2024-04-24 1:18PM EDT | 2024-08-16 | 155.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240920C00355000 | 2024-04-24 1:31PM EDT | 2024-09-20 | 158.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240930C00355000 | 2024-04-24 2:14PM EDT | 2024-09-30 | 158.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241220C00355000 | 2024-04-19 10:09AM EDT | 2024-12-20 | 157.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00355000 | 2024-04-02 9:41AM EDT | 2024-12-31 | 175.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00355000 | 2024-04-09 1:00PM EDT | 2025-01-17 | 174.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00355000 | 2024-03-05 2:18PM EDT | 2025-03-21 | 169.07 | 174.35 | 176.16 | 0.00 | - | 1 | 673 | 49.44% |
| SPY250620C00355000 | 2024-02-05 3:25PM EDT | 2025-06-20 | 160.50 | 173.78 | 177.54 | 0.00 | - | 2 | 5 | 44.81% |
| SPY251219C00355000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 173.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00355000 | 2024-04-16 12:51PM EDT | 2026-01-16 | 178.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00355000 | 2024-04-23 2:26PM EDT | 2026-12-18 | 190.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Options de ventepour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00355000 | 2024-04-23 9:30AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SPY240510P00355000 | 2024-04-24 9:35AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY240517P00355000 | 2024-04-24 10:51AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240531P00355000 | 2024-04-24 1:28PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240621P00355000 | 2024-04-24 11:09AM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240628P00355000 | 2024-04-24 3:23PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY240719P00355000 | 2024-04-24 12:47PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240731P00355000 | 2024-04-24 4:01PM EDT | 2024-07-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240816P00355000 | 2024-04-22 9:53AM EDT | 2024-08-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240830P00355000 | 2024-04-08 11:52AM EDT | 2024-08-30 | 0.91 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| SPY240920P00355000 | 2024-04-24 1:58PM EDT | 2024-09-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240930P00355000 | 2024-04-22 9:30AM EDT | 2024-09-30 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00355000 | 2024-04-23 2:39PM EDT | 2024-12-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| SPY241231P00355000 | 2024-04-24 12:09PM EDT | 2024-12-31 | 2.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250117P00355000 | 2024-04-23 1:43PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY250321P00355000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 2.94 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| SPY250620P00355000 | 2024-04-24 11:17AM EDT | 2025-06-20 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY251219P00355000 | 2024-03-28 10:01AM EDT | 2025-12-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00355000 | 2024-04-22 1:20PM EDT | 2026-01-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY261218P00355000 | 2024-04-10 3:20PM EDT | 2026-12-18 | 9.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
