La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 948,48 +173,10 (+0,46 %) EUR/USD
1,0655 +0,0009 (+0,09 %) Gold future
2 407,30 +9,30 (+0,39 %) Bitcoin EUR
60 271,04 +845,32 (+1,42 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:49PM EDT. Marché ouvert.
Prix d’exercice:400.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00400000 | 2024-04-19 10:16AM EDT | 2024-04-19 | 99.01 | 94.45 | 95.66 | -0.16 | -0.16% | 6 | 189 | 211.13% |
| SPY240426C00400000 | 2024-04-19 1:52PM EDT | 2024-04-26 | 98.49 | 95.28 | 95.69 | -1.82 | -1.81% | 10 | 292 | 83.15% |
| SPY240430C00400000 | 2024-04-17 3:43PM EDT | 2024-04-30 | 102.08 | 100.05 | 100.43 | 0.00 | - | 14 | 31 | 105.40% |
| SPY240503C00400000 | 2024-04-17 1:38PM EDT | 2024-05-03 | 103.18 | 95.63 | 96.19 | 0.00 | - | 9 | 4 | 65.41% |
| SPY240510C00400000 | 2024-04-05 1:34PM EDT | 2024-05-10 | 122.05 | 96.25 | 96.72 | 0.00 | - | 1 | 1 | 58.33% |
| SPY240517C00400000 | 2024-04-19 3:26PM EDT | 2024-05-17 | 97.00 | 97.03 | 97.48 | -4.51 | -4.44% | 31 | 212 | 55.04% |
| SPY240531C00400000 | 2024-04-19 3:08PM EDT | 2024-05-31 | 97.71 | 98.06 | 98.54 | -10.71 | -9.88% | 6 | 277 | 50.12% |
| SPY240621C00400000 | 2024-04-17 3:47PM EDT | 2024-06-21 | 105.72 | 99.44 | 100.09 | 0.00 | - | 9 | 10,477 | 45.25% |
| SPY240628C00400000 | 2024-04-18 10:54AM EDT | 2024-06-28 | 107.60 | 99.37 | 100.13 | 0.00 | - | 6 | 235 | 43.05% |
| SPY240719C00400000 | 2024-04-12 3:14PM EDT | 2024-07-19 | 115.25 | 100.42 | 100.81 | 0.00 | - | 1 | 13 | 39.22% |
| SPY240731C00400000 | 2024-03-14 1:18PM EDT | 2024-07-31 | 120.15 | 117.13 | 117.78 | 0.00 | - | 1 | 33 | 61.83% |
| SPY240816C00400000 | 2024-04-19 12:47PM EDT | 2024-08-16 | 105.85 | 102.58 | 103.32 | -13.95 | -11.64% | 3 | 46 | 38.50% |
| SPY240830C00400000 | 2024-03-28 10:56AM EDT | 2024-08-30 | 132.84 | 103.72 | 104.99 | 0.00 | - | 4 | 10 | 38.84% |
| SPY240920C00400000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 106.21 | 105.27 | 105.91 | -3.25 | -2.97% | 6 | 920 | 37.30% |
| SPY240930C00400000 | 2024-04-18 11:24AM EDT | 2024-09-30 | 110.00 | 105.38 | 106.25 | -4.19 | -3.67% | 1 | 354 | 36.57% |
| SPY241220C00400000 | 2024-04-19 3:26PM EDT | 2024-12-20 | 110.81 | 110.91 | 112.22 | -6.29 | -5.37% | 4 | 9,192 | 35.60% |
| SPY241231C00400000 | 2024-04-18 10:09AM EDT | 2024-12-31 | 111.31 | 110.94 | 112.30 | -6.09 | -5.19% | 3 | 216 | 34.90% |
| SPY250117C00400000 | 2024-04-19 12:29PM EDT | 2025-01-17 | 113.00 | 111.85 | 113.51 | -6.30 | -5.28% | 13 | 1,858 | 34.82% |
| SPY250321C00400000 | 2024-04-19 2:03PM EDT | 2025-03-21 | 117.40 | 116.25 | 118.34 | -6.14 | -4.97% | 4 | 726 | 34.98% |
| SPY250331C00400000 | 2024-04-05 9:44AM EDT | 2025-03-31 | 137.00 | 116.24 | 118.57 | 0.00 | - | 2 | 4 | 34.64% |
| SPY250620C00400000 | 2024-04-18 1:11PM EDT | 2025-06-20 | 127.00 | 121.19 | 123.84 | 0.00 | - | 103 | 345 | 34.51% |
| SPY250919C00400000 | 2024-04-04 2:32PM EDT | 2025-09-19 | 147.00 | 125.64 | 129.20 | 0.00 | - | 1 | 2 | 34.33% |
| SPY251219C00400000 | 2024-04-19 10:04AM EDT | 2025-12-19 | 135.05 | 129.85 | 133.62 | -3.26 | -2.36% | 25 | 2,929 | 33.90% |
| SPY260116C00400000 | 2024-04-18 3:58PM EDT | 2026-01-16 | 137.00 | 130.04 | 135.00 | 0.00 | - | 3 | 173 | 33.82% |
| SPY261218C00400000 | 2024-04-19 3:25PM EDT | 2026-12-18 | 148.06 | 145.00 | 150.00 | -3.94 | -2.59% | 3 | 140 | 33.22% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00400000 | 2024-04-19 12:14PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 214,266 | 125.00% |
| SPY240426P00400000 | 2024-04-19 3:34PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5,216 | 153,816 | 52.73% |
| SPY240430P00400000 | 2024-04-19 3:07PM EDT | 2024-04-30 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 49 | 1,766 | 46.39% |
| SPY240503P00400000 | 2024-04-19 3:25PM EDT | 2024-05-03 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 81 | 76,291 | 44.24% |
| SPY240510P00400000 | 2024-04-19 3:25PM EDT | 2024-05-10 | 0.19 | 0.18 | 0.19 | +0.06 | +46.15% | 36 | 66 | 38.77% |
| SPY240517P00400000 | 2024-04-19 3:23PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.27 | +0.05 | +23.81% | 3,004 | 163,324 | 35.45% |
| SPY240524P00400000 | 2024-04-19 2:53PM EDT | 2024-05-24 | 0.39 | 0.36 | 0.37 | +0.08 | +25.81% | 68 | 56 | 33.37% |
| SPY240531P00400000 | 2024-04-19 3:21PM EDT | 2024-05-31 | 0.47 | 0.45 | 0.46 | +0.09 | +23.68% | 489 | 108,914 | 31.60% |
| SPY240621P00400000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 0.86 | 0.85 | 0.87 | +0.13 | +17.81% | 2,802 | 63,796 | 28.94% |
| SPY240628P00400000 | 2024-04-19 3:16PM EDT | 2024-06-28 | 1.02 | 1.00 | 1.03 | +0.17 | +20.00% | 267 | 4,882 | 28.39% |
| SPY240719P00400000 | 2024-04-19 3:19PM EDT | 2024-07-19 | 1.47 | 1.47 | 1.50 | +0.19 | +14.84% | 177 | 2,318 | 26.94% |
| SPY240731P00400000 | 2024-04-19 3:01PM EDT | 2024-07-31 | 1.78 | 1.73 | 1.76 | +0.23 | +14.84% | 3 | 1,019 | 26.23% |
| SPY240816P00400000 | 2024-04-19 3:06PM EDT | 2024-08-16 | 2.13 | 2.09 | 2.13 | +0.27 | +14.52% | 117 | 742 | 25.52% |
| SPY240830P00400000 | 2024-04-19 3:20PM EDT | 2024-08-30 | 2.43 | 2.41 | 2.46 | +0.42 | +20.90% | 47 | 112 | 25.00% |
| SPY240920P00400000 | 2024-04-19 3:27PM EDT | 2024-09-20 | 2.92 | 2.90 | 2.93 | +0.21 | +7.75% | 1,016 | 31,499 | 24.29% |
| SPY240930P00400000 | 2024-04-19 2:08PM EDT | 2024-09-30 | 3.10 | 3.11 | 3.15 | +0.21 | +7.27% | 15 | 1,491 | 23.99% |
| SPY241220P00400000 | 2024-04-19 3:17PM EDT | 2024-12-20 | 5.15 | 5.10 | 5.15 | +0.35 | +7.29% | 1,127 | 69,955 | 22.57% |
| SPY241231P00400000 | 2024-04-19 3:16PM EDT | 2024-12-31 | 5.38 | 5.27 | 5.37 | +0.47 | +9.57% | 34 | 1,909 | 22.36% |
| SPY250117P00400000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 5.59 | 5.63 | 5.73 | +0.26 | +4.88% | 388 | 16,018 | 22.10% |
| SPY250321P00400000 | 2024-04-19 11:57AM EDT | 2025-03-21 | 6.83 | 6.97 | 7.09 | +0.21 | +3.17% | 13 | 2,454 | 21.35% |
| SPY250331P00400000 | 2024-04-19 1:43PM EDT | 2025-03-31 | 7.05 | 6.95 | 7.41 | +0.22 | +3.22% | 2 | 102 | 21.36% |
| SPY250620P00400000 | 2024-04-19 3:31PM EDT | 2025-06-20 | 8.85 | 8.78 | 9.01 | +0.41 | +4.86% | 119 | 7,116 | 20.59% |
| SPY250919P00400000 | 2024-04-19 10:12AM EDT | 2025-09-19 | 10.11 | 10.33 | 10.84 | -0.04 | -0.39% | 1 | 15 | 20.03% |
| SPY251219P00400000 | 2024-04-19 10:00AM EDT | 2025-12-19 | 11.26 | 12.00 | 12.57 | -0.49 | -4.17% | 1 | 10,836 | 19.58% |
| SPY260116P00400000 | 2024-04-19 2:55PM EDT | 2026-01-16 | 12.75 | 12.05 | 12.79 | +0.64 | +5.28% | 7 | 949 | 19.28% |
| SPY261218P00400000 | 2024-04-19 3:23PM EDT | 2026-12-18 | 17.20 | 15.69 | 17.99 | +0.70 | +4.24% | 66 | 2,806 | 18.05% |
