La bourse ferme dans 7 h 4 min
CAC 40
8 047,21 +30,56 (+0,38 %) Euro Stoxx 50
4 971,84 +32,83 (+0,66 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0746 +0,0013 (+0,12 %) Gold future
2 359,40 +16,90 (+0,72 %) Bitcoin EUR
59 938,15 +312,74 (+0,52 %)
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:410.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00410000 | 2024-04-24 1:49PM EDT | 2024-04-26 | 96.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240430C00410000 | 2024-04-04 10:54AM EDT | 2024-04-30 | 114.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503C00410000 | 2024-04-17 11:47AM EDT | 2024-05-03 | 92.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517C00410000 | 2024-04-24 1:49PM EDT | 2024-05-17 | 98.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524C00410000 | 2024-04-19 10:08AM EDT | 2024-05-24 | 92.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531C00410000 | 2024-04-25 11:13AM EDT | 2024-05-31 | 91.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240621C00410000 | 2024-04-25 3:24PM EDT | 2024-06-21 | 98.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240628C00410000 | 2024-04-22 10:37AM EDT | 2024-06-28 | 91.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00410000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 92.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240731C00410000 | 2024-04-25 4:05PM EDT | 2024-07-31 | 103.38 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY240816C00410000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 102.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00410000 | 2024-04-25 10:51AM EDT | 2024-09-20 | 98.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00410000 | 2024-04-25 9:48AM EDT | 2024-09-30 | 98.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY241220C00410000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 108.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241231C00410000 | 2024-03-28 1:05PM EDT | 2024-12-31 | 130.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250117C00410000 | 2024-04-17 3:13PM EDT | 2025-01-17 | 109.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00410000 | 2024-04-19 9:32AM EDT | 2025-03-21 | 112.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00410000 | 2024-04-22 1:51PM EDT | 2025-03-31 | 113.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250620C00410000 | 2024-04-19 3:56PM EDT | 2025-06-20 | 114.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00410000 | 2024-04-12 4:03PM EDT | 2025-09-19 | 134.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219C00410000 | 2024-04-19 1:31PM EDT | 2025-12-19 | 125.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00410000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 129.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY261218C00410000 | 2024-04-15 12:01PM EDT | 2026-12-18 | 156.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00410000 | 2024-04-25 3:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPY240430P00410000 | 2024-04-25 3:13PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| SPY240503P00410000 | 2024-04-25 2:57PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| SPY240510P00410000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240517P00410000 | 2024-04-25 4:08PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| SPY240524P00410000 | 2024-04-25 12:55PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| SPY240531P00410000 | 2024-04-25 4:05PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240621P00410000 | 2024-04-25 4:07PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| SPY240628P00410000 | 2024-04-25 10:52AM EDT | 2024-06-28 | 0.74 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SPY240719P00410000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,335 | 0 | 6.25% |
| SPY240731P00410000 | 2024-04-25 1:07PM EDT | 2024-07-31 | 1.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240816P00410000 | 2024-04-25 4:05PM EDT | 2024-08-16 | 1.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY240830P00410000 | 2024-04-25 11:24AM EDT | 2024-08-30 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240920P00410000 | 2024-04-25 2:06PM EDT | 2024-09-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| SPY240930P00410000 | 2024-04-24 9:30AM EDT | 2024-09-30 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241220P00410000 | 2024-04-25 4:06PM EDT | 2024-12-20 | 3.82 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPY241231P00410000 | 2024-04-23 10:37AM EDT | 2024-12-31 | 4.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250117P00410000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 4.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY250321P00410000 | 2024-04-25 12:38PM EDT | 2025-03-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY250331P00410000 | 2024-04-25 3:45PM EDT | 2025-03-31 | 6.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250620P00410000 | 2024-04-25 4:03PM EDT | 2025-06-20 | 7.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY250919P00410000 | 2024-04-12 4:00PM EDT | 2025-09-19 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219P00410000 | 2024-04-25 4:10PM EDT | 2025-12-19 | 10.56 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| SPY260116P00410000 | 2024-04-19 3:47PM EDT | 2026-01-16 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY261218P00410000 | 2024-04-25 4:05PM EDT | 2026-12-18 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
