La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 604,36 -1 659,48 (-2,75 %)
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:370.00
Options d’achatpour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00370000 | 2024-04-23 2:45PM EDT | 2024-04-30 | 136.30 | 138.13 | 138.50 | 0.00 | - | 20 | 143 | 112.50% |
| SPY240517C00370000 | 2024-04-19 12:20PM EDT | 2024-05-17 | 127.57 | 139.30 | 139.69 | 0.00 | - | 1 | 6 | 75.24% |
| SPY240531C00370000 | 2024-01-17 1:41PM EDT | 2024-05-31 | 109.01 | 133.76 | 134.37 | 0.00 | - | 46 | 330 | 0.00% |
| SPY240621C00370000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 138.43 | 141.15 | 141.82 | 0.00 | - | 7 | 1,522 | 56.40% |
| SPY240628C00370000 | 2024-03-21 1:04PM EDT | 2024-06-28 | 158.96 | 128.73 | 129.52 | 0.00 | - | 6 | 204 | 0.00% |
| SPY240719C00370000 | 2024-04-25 4:05PM EDT | 2024-07-19 | 141.16 | 141.51 | 142.14 | 0.00 | - | 1 | 18 | 48.17% |
| SPY240731C00370000 | 2024-04-25 11:51AM EDT | 2024-07-31 | 134.24 | 142.14 | 142.87 | 0.00 | - | 6 | 7 | 47.10% |
| SPY240816C00370000 | 2024-04-25 3:36PM EDT | 2024-08-16 | 139.26 | 143.37 | 144.05 | 0.00 | - | 6 | 4 | 46.40% |
| SPY240830C00370000 | 2024-04-26 12:28PM EDT | 2024-08-30 | 145.22 | 144.32 | 145.15 | +4.64 | +3.30% | 6 | 20 | 46.00% |
| SPY240920C00370000 | 2024-04-26 3:40PM EDT | 2024-09-20 | 146.59 | 145.50 | 146.29 | +5.51 | +3.91% | 106 | 822 | 44.61% |
| SPY240930C00370000 | 2024-04-26 12:46PM EDT | 2024-09-30 | 146.75 | 145.49 | 146.43 | +9.90 | +7.23% | 2 | 38 | 43.39% |
| SPY241220C00370000 | 2024-04-22 11:29AM EDT | 2024-12-20 | 139.19 | 149.90 | 151.01 | 0.00 | - | 2 | 1,906 | 40.90% |
| SPY241231C00370000 | 2024-04-16 10:01AM EDT | 2024-12-31 | 148.54 | 149.88 | 151.19 | 0.00 | - | 5 | 33 | 40.19% |
| SPY250117C00370000 | 2024-04-26 12:55PM EDT | 2025-01-17 | 152.00 | 150.19 | 151.81 | +4.39 | +2.97% | 1 | 309 | 39.55% |
| SPY250321C00370000 | 2024-04-24 3:00PM EDT | 2025-03-21 | 151.74 | 153.99 | 155.92 | 0.00 | - | 1 | 313 | 39.35% |
| SPY250331C00370000 | 2024-04-24 9:30AM EDT | 2025-03-31 | 154.26 | 153.95 | 156.15 | 0.00 | - | 2 | 2 | 38.97% |
| SPY250620C00370000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 150.28 | 158.15 | 160.61 | 0.00 | - | 1 | 154 | 38.40% |
| SPY251219C00370000 | 2024-04-19 10:09AM EDT | 2025-12-19 | 159.73 | 165.22 | 169.08 | 0.00 | - | 1 | 113 | 37.12% |
| SPY260116C00370000 | 2024-04-17 11:01AM EDT | 2026-01-16 | 165.33 | 165.19 | 169.94 | 0.00 | - | 4 | 74 | 36.77% |
| SPY261218C00370000 | 2024-04-17 12:51PM EDT | 2026-12-18 | 177.00 | 177.50 | 182.50 | 0.00 | - | 1 | 125 | 35.23% |
Options de ventepour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00370000 | 2024-04-23 12:05PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,137 | 90.63% |
| SPY240510P00370000 | 2024-04-25 11:41AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 37 | 55.86% |
| SPY240517P00370000 | 2024-04-26 11:45AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 50 | 2,497 | 49.61% |
| SPY240531P00370000 | 2024-04-25 3:06PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 6 | 2,152 | 41.02% |
| SPY240621P00370000 | 2024-04-26 3:19PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.24 | -0.04 | -14.81% | 111 | 16,550 | 35.67% |
| SPY240628P00370000 | 2024-04-26 11:41AM EDT | 2024-06-28 | 0.29 | 0.27 | 0.29 | -0.08 | -21.62% | 26 | 3,771 | 34.50% |
| SPY240719P00370000 | 2024-04-26 1:36PM EDT | 2024-07-19 | 0.42 | 0.44 | 0.46 | -0.09 | -17.65% | 104 | 576 | 31.91% |
| SPY240731P00370000 | 2024-04-22 2:03PM EDT | 2024-07-31 | 0.73 | 0.53 | 0.55 | 0.00 | - | 80 | 54 | 30.68% |
| SPY240816P00370000 | 2024-04-25 4:04PM EDT | 2024-08-16 | 0.72 | 0.69 | 0.71 | 0.00 | - | 3 | 228 | 29.58% |
| SPY240830P00370000 | 2024-04-25 10:28AM EDT | 2024-08-30 | 1.05 | 0.82 | 0.84 | 0.00 | - | 2 | 0 | 28.69% |
| SPY240920P00370000 | 2024-04-26 10:47AM EDT | 2024-09-20 | 1.06 | 1.06 | 1.07 | -0.13 | -10.92% | 5 | 5,233 | 27.71% |
| SPY240930P00370000 | 2024-04-23 2:12PM EDT | 2024-09-30 | 1.28 | 1.16 | 1.18 | 0.00 | - | 5 | 360 | 27.30% |
| SPY241220P00370000 | 2024-04-25 11:40AM EDT | 2024-12-20 | 2.65 | 2.21 | 2.24 | 0.00 | - | 31 | 12,031 | 25.20% |
| SPY241231P00370000 | 2024-04-22 9:35AM EDT | 2024-12-31 | 2.30 | 2.31 | 2.37 | -0.95 | -29.23% | 2 | 1,549 | 24.94% |
| SPY250117P00370000 | 2024-04-26 2:28PM EDT | 2025-01-17 | 2.54 | 2.54 | 2.59 | -0.51 | -16.72% | 49 | 7,477 | 24.61% |
| SPY250321P00370000 | 2024-04-26 10:24AM EDT | 2025-03-21 | 3.27 | 3.29 | 3.36 | -0.31 | -8.66% | 62 | 421 | 23.51% |
| SPY250331P00370000 | 2024-04-26 1:42PM EDT | 2025-03-31 | 3.40 | 3.27 | 3.64 | -0.36 | -9.57% | 12 | 38 | 23.62% |
| SPY250620P00370000 | 2024-04-26 2:57PM EDT | 2025-06-20 | 4.43 | 4.41 | 4.56 | -0.66 | -12.97% | 1 | 403 | 22.47% |
| SPY251219P00370000 | 2024-04-26 10:42AM EDT | 2025-12-19 | 6.69 | 6.61 | 6.82 | -1.75 | -20.73% | 2 | 1,509 | 21.00% |
| SPY260116P00370000 | 2024-04-26 10:03AM EDT | 2026-01-16 | 6.80 | 6.47 | 7.59 | -1.16 | -14.57% | 2 | 58 | 21.20% |
| SPY261218P00370000 | 2024-04-26 12:29PM EDT | 2026-12-18 | 10.38 | 9.11 | 11.88 | -0.53 | -4.86% | 1 | 308 | 19.82% |
