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
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 766,59 +2 445,23 (+4,27 %)
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:420.00
Options d’achatpour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00420000 | 2024-04-19 3:28PM EDT | 2024-04-26 | 75.97 | 75.45 | 75.86 | -4.05 | -5.06% | 61 | 5 | 63.92% |
| SPY240430C00420000 | 2024-04-01 1:51PM EDT | 2024-04-30 | 103.47 | 75.51 | 76.07 | 0.00 | - | 24 | 70 | 53.22% |
| SPY240517C00420000 | 2024-04-19 2:54PM EDT | 2024-05-17 | 76.73 | 77.15 | 77.65 | -8.63 | -10.11% | 1 | 1,598 | 45.07% |
| SPY240531C00420000 | 2024-03-18 3:17PM EDT | 2024-05-31 | 99.90 | 83.83 | 84.37 | 0.00 | - | 2 | 41 | 55.32% |
| SPY240621C00420000 | 2024-04-19 12:47PM EDT | 2024-06-21 | 81.13 | 79.88 | 80.54 | -6.88 | -7.82% | 14 | 25,460 | 37.68% |
| SPY240628C00420000 | 2024-04-12 1:02PM EDT | 2024-06-28 | 95.94 | 79.98 | 80.71 | 0.00 | - | 1 | 1,429 | 36.11% |
| SPY240719C00420000 | 2024-04-18 3:58PM EDT | 2024-07-19 | 85.55 | 81.21 | 81.86 | 0.00 | - | 2 | 68 | 33.78% |
| SPY240731C00420000 | 2024-04-16 10:13AM EDT | 2024-07-31 | 92.10 | 82.16 | 82.90 | 0.00 | - | 3 | 19 | 33.45% |
| SPY240816C00420000 | 2024-04-19 2:57PM EDT | 2024-08-16 | 84.00 | 83.85 | 84.54 | -7.94 | -8.64% | 50 | 204 | 33.48% |
| SPY240830C00420000 | 2024-04-01 10:16AM EDT | 2024-08-30 | 113.82 | 84.98 | 86.18 | 0.00 | - | 3 | 1 | 33.79% |
| SPY240920C00420000 | 2024-04-18 3:27PM EDT | 2024-09-20 | 91.45 | 86.68 | 87.57 | 0.00 | - | 1 | 971 | 33.01% |
| SPY240930C00420000 | 2024-04-10 12:06PM EDT | 2024-09-30 | 105.35 | 86.83 | 87.85 | 0.00 | - | 1 | 104 | 32.30% |
| SPY241220C00420000 | 2024-04-19 12:36PM EDT | 2024-12-20 | 94.32 | 93.23 | 94.45 | -4.33 | -4.39% | 12 | 9,608 | 32.08% |
| SPY241231C00420000 | 2024-03-28 2:47PM EDT | 2024-12-31 | 120.98 | 93.39 | 94.76 | 0.00 | - | 14 | 40 | 31.63% |
| SPY250117C00420000 | 2024-04-19 2:52PM EDT | 2025-01-17 | 95.39 | 94.30 | 95.91 | -3.83 | -3.86% | 5 | 2,703 | 31.52% |
| SPY250321C00420000 | 2024-04-19 3:34PM EDT | 2025-03-21 | 100.16 | 99.11 | 101.03 | -6.38 | -5.99% | 4 | 431 | 31.89% |
| SPY250331C00420000 | 2024-04-11 11:10AM EDT | 2025-03-31 | 117.50 | 99.23 | 101.38 | 0.00 | - | 11 | 122 | 31.66% |
| SPY250620C00420000 | 2024-04-12 11:28AM EDT | 2025-06-20 | 122.70 | 104.75 | 107.20 | 0.00 | - | 4 | 516 | 31.90% |
| SPY250919C00420000 | 2024-04-05 12:27PM EDT | 2025-09-19 | 132.83 | 109.67 | 112.95 | 0.00 | - | 6 | 1 | 31.95% |
| SPY251219C00420000 | 2024-04-09 3:28PM EDT | 2025-12-19 | 135.75 | 114.12 | 117.92 | 0.00 | - | 2 | 880 | 31.82% |
| SPY260116C00420000 | 2024-04-16 10:48AM EDT | 2026-01-16 | 125.26 | 116.50 | 119.00 | 0.00 | - | 2 | 88 | 31.61% |
| SPY261218C00420000 | 2024-04-18 1:57PM EDT | 2026-12-18 | 136.97 | 130.50 | 135.50 | 0.00 | - | 83 | 114 | 31.65% |
Options de ventepour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00420000 | 2024-04-19 1:30PM EDT | 2024-04-26 | 0.06 | 0.04 | 0.05 | 0.00 | - | 153 | 1,628 | 46.48% |
| SPY240430P00420000 | 2024-04-19 3:04PM EDT | 2024-04-30 | 0.11 | 0.07 | 0.09 | +0.03 | +37.50% | 60 | 1,782 | 39.75% |
| SPY240503P00420000 | 2024-04-19 3:46PM EDT | 2024-05-03 | 0.16 | 0.15 | 0.16 | +0.05 | +45.45% | 178 | 476 | 37.99% |
| SPY240510P00420000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 0.26 | 0.25 | 0.26 | +0.05 | +23.81% | 63 | 1,029 | 33.25% |
| SPY240517P00420000 | 2024-04-19 4:05PM EDT | 2024-05-17 | 0.39 | 0.39 | 0.40 | +0.06 | +18.18% | 748 | 331,039 | 30.84% |
| SPY240524P00420000 | 2024-04-19 12:35PM EDT | 2024-05-24 | 0.57 | 0.53 | 0.55 | +0.09 | +18.75% | 32 | 82 | 29.13% |
| SPY240531P00420000 | 2024-04-19 3:34PM EDT | 2024-05-31 | 0.69 | 0.66 | 0.69 | +0.11 | +18.97% | 392 | 2,069 | 27.71% |
| SPY240621P00420000 | 2024-04-19 3:39PM EDT | 2024-06-21 | 1.26 | 1.24 | 1.26 | +0.16 | +14.55% | 458 | 41,540 | 25.55% |
| SPY240628P00420000 | 2024-04-19 3:59PM EDT | 2024-06-28 | 1.45 | 1.43 | 1.48 | +0.17 | +13.28% | 75 | 2,270 | 25.12% |
| SPY240719P00420000 | 2024-04-19 4:12PM EDT | 2024-07-19 | 2.09 | 2.06 | 2.11 | +0.23 | +12.37% | 584 | 1,984 | 23.98% |
| SPY240731P00420000 | 2024-04-19 2:39PM EDT | 2024-07-31 | 2.54 | 2.39 | 2.47 | +0.38 | +17.59% | 37 | 570 | 23.46% |
| SPY240816P00420000 | 2024-04-19 3:44PM EDT | 2024-08-16 | 3.05 | 2.88 | 2.96 | +0.60 | +24.49% | 181 | 8,972 | 22.91% |
| SPY240830P00420000 | 2024-04-19 11:36AM EDT | 2024-08-30 | 3.25 | 3.28 | 3.38 | +0.15 | +4.84% | 11 | 66 | 22.50% |
| SPY240920P00420000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 4.09 | 3.90 | 3.96 | +0.54 | +15.21% | 133 | 20,570 | 21.90% |
| SPY240930P00420000 | 2024-04-19 12:12PM EDT | 2024-09-30 | 4.16 | 4.15 | 4.26 | +0.43 | +11.53% | 10 | 966 | 21.70% |
| SPY241220P00420000 | 2024-04-19 4:06PM EDT | 2024-12-20 | 6.70 | 6.62 | 6.73 | +0.46 | +7.37% | 81 | 21,546 | 20.63% |
| SPY241231P00420000 | 2024-04-19 11:55AM EDT | 2024-12-31 | 6.99 | 6.80 | 7.04 | +0.41 | +6.23% | 39 | 218 | 20.51% |
| SPY250117P00420000 | 2024-04-19 2:05PM EDT | 2025-01-17 | 7.35 | 7.32 | 7.48 | +0.32 | +4.55% | 23 | 10,614 | 20.30% |
| SPY250321P00420000 | 2024-04-18 4:03PM EDT | 2025-03-21 | 9.16 | 8.85 | 9.10 | +0.68 | +8.02% | 11 | 1,867 | 19.71% |
| SPY250331P00420000 | 2024-04-18 3:13PM EDT | 2025-03-31 | 8.85 | 8.91 | 9.59 | 0.00 | - | 4 | 86 | 19.82% |
| SPY250620P00420000 | 2024-04-19 4:01PM EDT | 2025-06-20 | 11.31 | 10.92 | 11.46 | +0.61 | +5.70% | 45 | 1,964 | 19.18% |
| SPY250919P00420000 | 2024-04-10 2:50PM EDT | 2025-09-19 | 11.02 | 12.81 | 13.75 | 0.00 | - | 67 | 41 | 18.84% |
| SPY251219P00420000 | 2024-04-19 3:58PM EDT | 2025-12-19 | 15.00 | 14.70 | 15.65 | +0.09 | +0.60% | 38 | 3,906 | 18.43% |
| SPY260116P00420000 | 2024-04-19 3:55PM EDT | 2026-01-16 | 15.65 | 14.51 | 16.42 | +1.36 | +9.52% | 10 | 301 | 18.43% |
| SPY261218P00420000 | 2024-04-19 3:06PM EDT | 2026-12-18 | 21.00 | 18.81 | 22.69 | +1.03 | +5.16% | 8 | 440 | 17.50% |
