La bourse est fermée
CAC 40
8 094,00 +77,35 (+0,96 %) Euro Stoxx 50
5 007,99 +68,98 (+1,40 %) Dow Jones
38 175,42 +89,62 (+0,24 %) EUR/USD
1,0685 -0,0048 (-0,45 %) Gold future
2 344,20 +1,70 (+0,07 %) Bitcoin EUR
59 464,12 -90,59 (-0,15 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:35AM EDT. Marché ouvert.
Prix d’exercice:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00415000 | 2024-04-25 11:38AM EDT | 2024-04-26 | 84.57 | 92.34 | 94.10 | 0.00 | - | 2 | 5 | 158.20% |
| SPY240430C00415000 | 2024-01-17 1:39PM EDT | 2024-04-30 | 63.95 | 87.59 | 88.10 | 0.00 | - | 13 | 102 | 0.00% |
| SPY240503C00415000 | 2024-04-25 3:42PM EDT | 2024-05-03 | 88.59 | 93.24 | 93.65 | 0.00 | - | 2 | 27 | 66.02% |
| SPY240517C00415000 | 2024-04-19 9:33AM EDT | 2024-05-17 | 86.55 | 94.00 | 94.98 | 0.00 | - | 1 | 17 | 51.61% |
| SPY240524C00415000 | 2024-04-23 3:34PM EDT | 2024-05-24 | 92.93 | 95.17 | 95.62 | 0.00 | - | 2 | 2 | 50.42% |
| SPY240531C00415000 | 2024-04-16 10:06AM EDT | 2024-05-31 | 92.77 | 95.22 | 95.62 | 0.00 | - | 1 | 264 | 46.30% |
| SPY240621C00415000 | 2024-04-26 11:09AM EDT | 2024-06-21 | 97.78 | 96.65 | 97.69 | +2.93 | +3.09% | 1 | 11,313 | 43.31% |
| SPY240628C00415000 | 2024-04-19 4:12PM EDT | 2024-06-28 | 85.15 | 95.69 | 98.78 | 0.00 | - | 8 | 429 | 43.62% |
| SPY240719C00415000 | 2024-04-25 11:39AM EDT | 2024-07-19 | 89.54 | 97.41 | 97.94 | 0.00 | - | 2 | 171 | 36.02% |
| SPY240731C00415000 | 2024-04-22 1:28PM EDT | 2024-07-31 | 91.10 | 98.25 | 98.92 | 0.00 | - | 10 | 6 | 35.70% |
| SPY240816C00415000 | 2024-04-24 1:12PM EDT | 2024-08-16 | 97.02 | 99.77 | 100.35 | 0.00 | - | 2 | 344 | 35.54% |
| SPY240920C00415000 | 2024-04-25 1:03PM EDT | 2024-09-20 | 96.98 | 102.32 | 103.04 | 0.00 | - | 2 | 1,073 | 34.76% |
| SPY240930C00415000 | 2024-04-24 10:46AM EDT | 2024-09-30 | 100.55 | 102.61 | 104.68 | 0.00 | - | 2 | 51 | 35.67% |
| SPY241220C00415000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 103.69 | 107.76 | 110.63 | 0.00 | - | 9 | 8,335 | 34.53% |
| SPY241231C00415000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 116.29 | 108.24 | 109.37 | 0.00 | - | 1 | 51 | 32.66% |
| SPY250117C00415000 | 2024-04-17 1:00PM EDT | 2025-01-17 | 104.66 | 108.92 | 110.50 | 0.00 | - | 3 | 1,573 | 32.56% |
| SPY250321C00415000 | 2024-04-26 10:53AM EDT | 2025-03-21 | 114.63 | 113.76 | 115.43 | -15.37 | -11.82% | 2 | 93 | 32.90% |
| SPY250331C00415000 | 2024-03-26 1:11PM EDT | 2025-03-31 | 128.11 | 113.09 | 115.64 | 0.00 | - | 1 | 1 | 32.56% |
| SPY250620C00415000 | 2024-04-15 9:42AM EDT | 2025-06-20 | 128.50 | 118.43 | 122.50 | 0.00 | - | 1 | 37 | 33.50% |
| SPY251219C00415000 | 2024-04-15 10:32AM EDT | 2025-12-19 | 135.91 | 127.90 | 131.61 | 0.00 | - | 3 | 1,326 | 32.50% |
| SPY260116C00415000 | 2024-04-12 3:11PM EDT | 2026-01-16 | 135.00 | 128.51 | 132.56 | 0.00 | - | 1 | 103 | 32.23% |
| SPY261218C00415000 | 2024-03-14 9:40AM EDT | 2026-12-18 | 151.00 | 147.94 | 152.50 | 0.00 | - | 15 | 20 | 33.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00415000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,338 | 118.75% |
| SPY240430P00415000 | 2024-04-26 9:46AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,189 | 53.13% |
| SPY240503P00415000 | 2024-04-25 3:44PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.03 | 0.00 | - | 13 | 235 | 49.61% |
| SPY240510P00415000 | 2024-04-26 9:43AM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | 0.00 | - | 386 | 80 | 39.65% |
| SPY240517P00415000 | 2024-04-25 2:43PM EDT | 2024-05-17 | 0.10 | 0.11 | 0.12 | -0.04 | -28.57% | 1 | 5,331 | 34.91% |
| SPY240524P00415000 | 2024-04-26 10:20AM EDT | 2024-05-24 | 0.15 | 0.16 | 0.17 | -0.09 | -37.50% | 1 | 1,884 | 31.79% |
| SPY240531P00415000 | 2024-04-25 12:23PM EDT | 2024-05-31 | 0.20 | 0.21 | 0.22 | -0.08 | -28.57% | 2 | 1,538 | 29.57% |
| SPY240621P00415000 | 2024-04-25 2:45PM EDT | 2024-06-21 | 0.59 | 0.47 | 0.48 | 0.00 | - | 81 | 20,798 | 26.44% |
| SPY240628P00415000 | 2024-04-25 10:15AM EDT | 2024-06-28 | 0.57 | 0.58 | 0.59 | -0.26 | -31.33% | 96 | 1,646 | 25.83% |
| SPY240719P00415000 | 2024-04-26 10:04AM EDT | 2024-07-19 | 0.88 | 0.91 | 0.93 | -0.07 | -7.37% | 41 | 1,560 | 24.34% |
| SPY240731P00415000 | 2024-04-24 12:46PM EDT | 2024-07-31 | 1.10 | 1.10 | 1.13 | -0.22 | -16.67% | 2 | 631 | 23.68% |
| SPY240816P00415000 | 2024-04-26 9:51AM EDT | 2024-08-16 | 1.39 | 1.42 | 1.44 | -0.23 | -14.20% | 1 | 2,406 | 23.06% |
| SPY240830P00415000 | 2024-04-24 12:03PM EDT | 2024-08-30 | 1.93 | 1.68 | 1.70 | 0.00 | - | 2 | 771 | 22.55% |
| SPY240920P00415000 | 2024-04-26 10:26AM EDT | 2024-09-20 | 2.05 | 2.09 | 2.11 | -0.34 | -14.23% | 6 | 5,322 | 21.96% |
| SPY240930P00415000 | 2024-04-26 10:03AM EDT | 2024-09-30 | 2.22 | 2.26 | 2.29 | -0.54 | -19.57% | 5 | 374 | 21.67% |
| SPY241220P00415000 | 2024-04-25 2:55PM EDT | 2024-12-20 | 4.68 | 4.05 | 4.08 | 0.00 | - | 24 | 13,455 | 20.49% |
| SPY241231P00415000 | 2024-04-25 1:23PM EDT | 2024-12-31 | 4.94 | 4.22 | 4.29 | 0.00 | - | 3 | 98 | 20.33% |
| SPY250117P00415000 | 2024-04-25 4:03PM EDT | 2025-01-17 | 4.75 | 4.58 | 4.63 | 0.00 | - | 4 | 3,549 | 20.11% |
| SPY250321P00415000 | 2024-04-26 11:13AM EDT | 2025-03-21 | 5.92 | 5.86 | 5.93 | -0.08 | -1.33% | 7 | 1,671 | 19.52% |
| SPY250331P00415000 | 2024-04-26 9:50AM EDT | 2025-03-31 | 6.05 | 6.05 | 6.29 | -0.92 | -13.20% | 5 | 58 | 19.59% |
| SPY250620P00415000 | 2024-04-26 10:15AM EDT | 2025-06-20 | 7.60 | 7.65 | 7.80 | -0.83 | -9.85% | 11 | 593 | 18.92% |
| SPY250919P00415000 | 2024-04-09 1:48PM EDT | 2025-09-19 | 10.20 | 9.34 | 9.63 | 0.00 | - | 2 | 6 | 18.51% |
| SPY251219P00415000 | 2024-04-25 3:17PM EDT | 2025-12-19 | 11.68 | 10.98 | 11.35 | 0.00 | - | 1 | 983 | 18.15% |
| SPY260116P00415000 | 2024-04-23 9:41AM EDT | 2026-01-16 | 12.80 | 11.03 | 11.99 | 0.00 | - | 6 | 238 | 18.13% |
| SPY261218P00415000 | 2024-04-19 10:25AM EDT | 2026-12-18 | 19.41 | 14.96 | 17.81 | 0.00 | - | 1 | 499 | 17.32% |
