La bourse ferme dans 3 h 57 min
CAC 40
8 024,10 -67,76 (-0,84 %) Euro Stoxx 50
4 952,72 -37,16 (-0,74 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0730 +0,0029 (+0,27 %) Gold future
2 341,10 +2,70 (+0,12 %) Bitcoin EUR
59 526,27 -2 504,19 (-4,04 %)
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:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00385000 | 2024-03-22 3:04PM EDT | 2024-04-30 | 139.44 | 110.41 | 110.97 | 0.00 | - | 148 | 208 | 0.00% |
| SPY240517C00385000 | 2024-04-12 10:31AM EDT | 2024-05-17 | 131.36 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPY240531C00385000 | 2024-01-17 1:45PM EDT | 2024-05-31 | 94.58 | 119.17 | 119.76 | 0.00 | - | 27 | 24 | 0.00% |
| SPY240621C00385000 | 2024-04-22 11:47AM EDT | 2024-06-21 | 115.61 | 0.00 | 0.00 | 0.00 | - | 3 | 7,342 | 0.00% |
| SPY240628C00385000 | 2024-04-05 11:53AM EDT | 2024-06-28 | 138.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| SPY240719C00385000 | 2024-04-24 10:18AM EDT | 2024-07-19 | 125.40 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
| SPY240731C00385000 | 2024-04-23 1:09PM EDT | 2024-07-31 | 125.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240816C00385000 | 2024-04-24 11:26AM EDT | 2024-08-16 | 125.82 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240920C00385000 | 2024-04-24 3:08PM EDT | 2024-09-20 | 128.13 | 0.00 | 0.00 | 0.00 | - | 6 | 676 | 0.00% |
| SPY240930C00385000 | 2024-04-24 3:42PM EDT | 2024-09-30 | 129.48 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| SPY241220C00385000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 133.54 | 0.00 | 0.00 | 0.00 | - | 7 | 3,596 | 0.00% |
| SPY241231C00385000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 143.69 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPY250117C00385000 | 2024-04-10 1:02PM EDT | 2025-01-17 | 144.79 | 0.00 | 0.00 | 0.00 | - | 19 | 506 | 0.00% |
| SPY250321C00385000 | 2024-03-27 3:46PM EDT | 2025-03-21 | 156.30 | 0.00 | 0.00 | 0.00 | - | 2 | 632 | 0.00% |
| SPY250620C00385000 | 2024-04-23 10:03AM EDT | 2025-06-20 | 141.58 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 0.00% |
| SPY251219C00385000 | 2024-04-19 1:11PM EDT | 2025-12-19 | 146.00 | 0.00 | 0.00 | 0.00 | - | 6 | 433 | 0.00% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 2026-01-16 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 30.83% |
| SPY261218C00385000 | 2024-04-19 12:44PM EDT | 2026-12-18 | 159.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00385000 | 2024-04-24 4:00PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 6,268 | 50.00% |
| SPY240510P00385000 | 2024-04-24 4:12PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 933 | 2,195 | 25.00% |
| SPY240517P00385000 | 2024-04-24 12:49PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 98 | 823 | 25.00% |
| SPY240531P00385000 | 2024-04-24 1:40PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 499 | 12.50% |
| SPY240621P00385000 | 2024-04-24 2:47PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 663 | 23,596 | 12.50% |
| SPY240628P00385000 | 2024-04-24 10:10AM EDT | 2024-06-28 | 0.37 | 0.00 | 0.00 | 0.00 | - | 50 | 2,715 | 12.50% |
| SPY240719P00385000 | 2024-04-24 1:48PM EDT | 2024-07-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 12.50% |
| SPY240731P00385000 | 2024-04-22 11:55AM EDT | 2024-07-31 | 1.07 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 12.50% |
| SPY240816P00385000 | 2024-04-24 1:48PM EDT | 2024-08-16 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 12.50% |
| SPY240830P00385000 | 2024-04-23 11:57AM EDT | 2024-08-30 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SPY240920P00385000 | 2024-04-24 4:14PM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 206 | 8,572 | 6.25% |
| SPY240930P00385000 | 2024-04-23 3:39PM EDT | 2024-09-30 | 1.57 | 0.00 | 0.00 | 0.00 | - | 29 | 1,698 | 6.25% |
| SPY241220P00385000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 2.92 | 0.00 | 0.00 | 0.00 | - | 5 | 15,148 | 6.25% |
| SPY241231P00385000 | 2024-04-22 2:36PM EDT | 2024-12-31 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 129 | 6.25% |
| SPY250117P00385000 | 2024-04-24 2:47PM EDT | 2025-01-17 | 3.48 | 0.00 | 0.00 | 0.00 | - | 144 | 9,992 | 6.25% |
| SPY250321P00385000 | 2024-04-24 9:30AM EDT | 2025-03-21 | 4.24 | 0.00 | 0.00 | 0.00 | - | 1 | 585 | 6.25% |
| SPY250331P00385000 | 2024-04-22 2:43PM EDT | 2025-03-31 | 4.90 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 6.25% |
| SPY250620P00385000 | 2024-04-23 11:32AM EDT | 2025-06-20 | 5.71 | 0.00 | 0.00 | 0.00 | - | 3 | 9,560 | 6.25% |
| SPY250919P00385000 | 2024-04-22 10:13AM EDT | 2025-09-19 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| SPY251219P00385000 | 2024-04-24 10:42AM EDT | 2025-12-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 878 | 3.13% |
| SPY260116P00385000 | 2024-04-22 3:37PM EDT | 2026-01-16 | 9.41 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 3.13% |
| SPY261218P00385000 | 2024-04-19 4:00PM EDT | 2026-12-18 | 14.91 | 0.00 | 0.00 | 0.00 | - | 6 | 1,118 | 3.13% |
