Marchés français ouverture 4 h 55 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 784,15 -675,93 (-1,76 %) EUR/USD
1,0711 +0,0010 (+0,10 %) HANG SENG
17 160,22 -41,05 (-0,24 %) Bitcoin EUR
59 770,07 -2 528,25 (-4,06 %)
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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00395000 | 2024-03-22 2:15PM EDT | 2024-04-30 | 129.80 | 100.44 | 101.00 | 0.00 | - | 8 | 45 | 0.00% |
| SPY240517C00395000 | 2024-04-22 11:35AM EDT | 2024-05-17 | 103.40 | 109.56 | 110.86 | 0.00 | - | 4 | 24 | 48.78% |
| SPY240524C00395000 | 2024-04-19 4:05PM EDT | 2024-05-24 | 102.59 | 110.06 | 111.41 | 0.00 | - | 3 | 4 | 48.95% |
| SPY240531C00395000 | 2024-04-19 9:30AM EDT | 2024-05-31 | 107.18 | 110.01 | 112.51 | 0.00 | - | 2 | 109 | 51.33% |
| SPY240621C00395000 | 2024-04-19 1:55PM EDT | 2024-06-21 | 115.29 | 110.98 | 114.38 | +7.79 | +7.25% | 1 | 11,300 | 47.96% |
| SPY240628C00395000 | 2024-04-18 10:50AM EDT | 2024-06-28 | 112.50 | 111.18 | 114.41 | 0.00 | - | 2 | 22 | 45.39% |
| SPY240719C00395000 | 2024-04-24 2:11PM EDT | 2024-07-19 | 115.30 | 111.78 | 114.48 | -13.29 | -10.34% | 2 | 84 | 39.64% |
| SPY240731C00395000 | 2024-04-24 2:10PM EDT | 2024-07-31 | 116.04 | 112.90 | 114.97 | +5.26 | +4.75% | 2 | 2 | 38.31% |
| SPY240816C00395000 | 2024-04-24 1:43PM EDT | 2024-08-16 | 117.57 | 113.83 | 116.99 | +0.59 | +0.50% | 8 | 8 | 39.59% |
| SPY240920C00395000 | 2024-04-24 1:36PM EDT | 2024-09-20 | 119.51 | 116.32 | 119.57 | +0.17 | +0.14% | 10 | 86 | 38.60% |
| SPY240930C00395000 | 2024-04-24 1:38PM EDT | 2024-09-30 | 120.00 | 116.46 | 119.57 | -13.89 | -10.37% | 6 | 40 | 37.37% |
| SPY241220C00395000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 124.31 | 122.40 | 124.08 | -0.76 | -0.61% | 17 | 3,025 | 35.25% |
| SPY241231C00395000 | 2024-03-28 2:12PM EDT | 2024-12-31 | 144.15 | 121.86 | 124.99 | 0.00 | - | 5 | 23 | 35.36% |
| SPY250117C00395000 | 2024-04-04 2:59PM EDT | 2025-01-17 | 136.80 | 122.43 | 125.82 | 0.00 | - | 1 | 289 | 35.00% |
| SPY250321C00395000 | 2024-04-19 2:07PM EDT | 2025-03-21 | 122.92 | 126.45 | 130.17 | 0.00 | - | 6 | 110 | 35.00% |
| SPY250331C00395000 | 2024-04-19 2:07PM EDT | 2025-03-31 | 123.42 | 126.49 | 130.36 | 0.00 | - | 6 | 3 | 34.63% |
| SPY250620C00395000 | 2024-03-28 3:16PM EDT | 2025-06-20 | 153.92 | 131.55 | 135.23 | 0.00 | - | 3 | 26 | 34.42% |
| SPY251219C00395000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 138.39 | 140.18 | 143.89 | 0.00 | - | 49 | 1,046 | 33.43% |
| SPY260116C00395000 | 2024-03-22 2:18PM EDT | 2026-01-16 | 160.43 | 133.87 | 138.50 | 0.00 | - | 3 | 40 | 29.87% |
| SPY261218C00395000 | 2024-04-19 11:10AM EDT | 2026-12-18 | 154.38 | 154.50 | 159.50 | 0.00 | - | 4 | 93 | 32.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00395000 | 2024-04-24 12:53PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8,600 | 59.38% |
| SPY240510P00395000 | 2024-04-24 4:14PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 103 | 224 | 45.12% |
| SPY240517P00395000 | 2024-04-24 1:26PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 22 | 5,056 | 39.84% |
| SPY240524P00395000 | 2024-04-24 12:16PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 5 | 63 | 36.33% |
| SPY240531P00395000 | 2024-04-24 12:28PM EDT | 2024-05-31 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 1 | 499 | 33.79% |
| SPY240621P00395000 | 2024-04-24 2:01PM EDT | 2024-06-21 | 0.36 | 0.38 | 0.39 | -0.02 | -5.26% | 4 | 29,837 | 30.08% |
| SPY240628P00395000 | 2024-04-24 3:23PM EDT | 2024-06-28 | 0.45 | 0.45 | 0.48 | -0.01 | -2.17% | 1 | 5,901 | 29.33% |
| SPY240719P00395000 | 2024-04-24 4:07PM EDT | 2024-07-19 | 0.74 | 0.74 | 0.76 | 0.00 | - | 15 | 922 | 27.53% |
| SPY240731P00395000 | 2024-04-22 12:36PM EDT | 2024-07-31 | 1.21 | 0.90 | 0.93 | 0.00 | - | 100 | 254 | 26.75% |
| SPY240816P00395000 | 2024-04-24 10:00AM EDT | 2024-08-16 | 1.14 | 1.15 | 1.18 | +0.02 | +1.79% | 81 | 1,068 | 25.93% |
| SPY240830P00395000 | 2024-04-22 10:41AM EDT | 2024-08-30 | 1.85 | 1.36 | 1.41 | 0.00 | - | 13 | 21 | 25.36% |
| SPY240920P00395000 | 2024-04-24 4:08PM EDT | 2024-09-20 | 1.75 | 1.72 | 1.75 | +0.02 | +1.16% | 11 | 5,270 | 24.59% |
| SPY240930P00395000 | 2024-04-24 10:46AM EDT | 2024-09-30 | 1.85 | 1.86 | 1.92 | -0.98 | -34.63% | 1 | 110 | 24.29% |
| SPY241220P00395000 | 2024-04-24 10:44AM EDT | 2024-12-20 | 3.34 | 3.38 | 3.45 | -0.01 | -0.30% | 17 | 10,875 | 22.73% |
| SPY241231P00395000 | 2024-04-23 2:37PM EDT | 2024-12-31 | 3.45 | 3.52 | 3.65 | 0.00 | - | 16 | 647 | 22.56% |
| SPY250117P00395000 | 2024-04-23 12:22PM EDT | 2025-01-17 | 3.84 | 3.82 | 3.94 | 0.00 | - | 2 | 7,979 | 22.28% |
| SPY250321P00395000 | 2024-04-24 9:30AM EDT | 2025-03-21 | 4.81 | 4.90 | 5.04 | 0.00 | - | 2 | 1,251 | 21.46% |
| SPY250331P00395000 | 2024-04-24 11:47AM EDT | 2025-03-31 | 5.23 | 4.75 | 5.52 | +0.10 | +1.95% | 3 | 124 | 21.72% |
| SPY250620P00395000 | 2024-04-23 3:21PM EDT | 2025-06-20 | 6.50 | 6.39 | 6.72 | +0.10 | +1.56% | 3 | 742 | 20.73% |
| SPY250919P00395000 | 2024-04-22 9:58AM EDT | 2025-09-19 | 9.33 | 7.68 | 8.49 | 0.00 | - | 1 | 34 | 20.29% |
| SPY251219P00395000 | 2024-04-24 4:07PM EDT | 2025-12-19 | 9.53 | 8.86 | 10.07 | -0.71 | -6.93% | 7 | 1,125 | 19.84% |
| SPY260116P00395000 | 2024-04-23 11:13AM EDT | 2026-01-16 | 9.95 | 8.85 | 10.93 | 0.00 | - | 6 | 120 | 19.98% |
| SPY261218P00395000 | 2024-04-22 9:50AM EDT | 2026-12-18 | 15.95 | 12.32 | 16.13 | 0.00 | - | 1 | 403 | 18.79% |
