La bourse est fermée
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0704 +0,0048 (+0,45 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 081,21 -85,02 (-0,14 %)
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:440.00
Options d’achatpour23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423C00440000 | 2024-04-23 3:45PM EDT | 2024-04-23 | 65.60 | 65.38 | 65.82 | +5.55 | +9.36% | 5 | 46 | 126.37% |
| SPY240426C00440000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 55.88 | 65.85 | 66.16 | 0.00 | - | 6 | 10 | 70.02% |
| SPY240430C00440000 | 2024-04-23 9:55AM EDT | 2024-04-30 | 63.73 | 65.97 | 66.31 | +5.61 | +9.65% | 3 | 254 | 52.15% |
| SPY240503C00440000 | 2024-04-23 1:53PM EDT | 2024-05-03 | 66.76 | 66.37 | 66.72 | +6.59 | +10.95% | 1 | 507 | 51.61% |
| SPY240510C00440000 | 2024-04-19 1:58PM EDT | 2024-05-10 | 59.15 | 66.85 | 67.20 | 0.00 | - | 5 | 51 | 43.81% |
| SPY240517C00440000 | 2024-04-23 1:52PM EDT | 2024-05-17 | 68.06 | 67.26 | 67.82 | +6.40 | +10.38% | 12 | 2,366 | 40.39% |
| SPY240524C00440000 | 2024-04-19 3:06PM EDT | 2024-05-24 | 57.74 | 68.08 | 68.40 | 0.00 | - | 4 | 5 | 38.05% |
| SPY240531C00440000 | 2024-04-19 1:19PM EDT | 2024-05-31 | 61.49 | 68.46 | 68.88 | 0.00 | - | 6 | 109 | 36.08% |
| SPY240621C00440000 | 2024-04-23 1:00PM EDT | 2024-06-21 | 70.05 | 70.08 | 70.72 | +6.71 | +10.59% | 8 | 14,896 | 33.50% |
| SPY240628C00440000 | 2024-04-22 10:30AM EDT | 2024-06-28 | 62.45 | 70.26 | 70.83 | 0.00 | - | 1 | 562 | 31.93% |
| SPY240719C00440000 | 2024-04-22 1:52PM EDT | 2024-07-19 | 68.17 | 71.52 | 72.02 | 0.00 | - | 240 | 252 | 29.94% |
| SPY240731C00440000 | 2024-04-23 12:12PM EDT | 2024-07-31 | 72.22 | 72.48 | 73.02 | +2.35 | +3.36% | 2 | 88 | 29.64% |
| SPY240816C00440000 | 2024-04-22 2:50PM EDT | 2024-08-16 | 70.54 | 74.12 | 74.65 | 0.00 | - | 252 | 270 | 29.76% |
| SPY240830C00440000 | 2024-04-23 12:10PM EDT | 2024-08-30 | 75.31 | 75.55 | 76.12 | +5.19 | +7.40% | 2 | 25 | 29.92% |
| SPY240920C00440000 | 2024-04-23 12:00PM EDT | 2024-09-20 | 76.52 | 77.22 | 77.73 | +5.33 | +7.49% | 1 | 1,745 | 29.54% |
| SPY240930C00440000 | 2024-04-18 2:47PM EDT | 2024-09-30 | 73.29 | 77.45 | 78.13 | 0.00 | - | 1 | 405 | 29.02% |
| SPY241220C00440000 | 2024-04-22 4:11PM EDT | 2024-12-20 | 78.93 | 84.19 | 85.04 | 0.00 | - | 3 | 10,875 | 29.26% |
| SPY241231C00440000 | 2024-04-23 12:39PM EDT | 2024-12-31 | 85.00 | 84.35 | 85.29 | +4.55 | +5.66% | 2 | 235 | 28.81% |
| SPY250117C00440000 | 2024-04-22 1:47PM EDT | 2025-01-17 | 81.78 | 85.37 | 86.58 | 0.00 | - | 3 | 2,887 | 28.83% |
| SPY250321C00440000 | 2024-04-23 3:42PM EDT | 2025-03-21 | 91.40 | 90.80 | 91.95 | +4.48 | +5.43% | 1 | 706 | 29.42% |
| SPY250331C00440000 | 2024-04-22 3:36PM EDT | 2025-03-31 | 85.78 | 90.75 | 92.22 | 0.00 | - | 4 | 12 | 29.16% |
| SPY250620C00440000 | 2024-04-19 3:46PM EDT | 2025-06-20 | 90.08 | 96.49 | 98.24 | 0.00 | - | 2 | 727 | 29.56% |
| SPY251219C00440000 | 2024-04-19 1:40PM EDT | 2025-12-19 | 102.46 | 106.69 | 109.88 | 0.00 | - | 1 | 1,687 | 30.00% |
| SPY260116C00440000 | 2024-04-22 10:53AM EDT | 2026-01-16 | 102.79 | 107.54 | 111.01 | 0.00 | - | 10 | 723 | 29.82% |
| SPY261218C00440000 | 2024-04-22 12:31PM EDT | 2026-12-18 | 121.00 | 123.50 | 128.50 | 0.00 | - | 1 | 59 | 30.25% |
Options de ventepour23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00440000 | 2024-04-19 11:48AM EDT | 2024-04-23 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 84.38% |
| SPY240426P00440000 | 2024-04-23 2:17PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 15,029 | 1,865 | 48.05% |
| SPY240430P00440000 | 2024-04-23 12:58PM EDT | 2024-04-30 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1 | 4,404 | 36.52% |
| SPY240503P00440000 | 2024-04-23 3:14PM EDT | 2024-05-03 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 33 | 839 | 33.69% |
| SPY240510P00440000 | 2024-04-23 1:11PM EDT | 2024-05-10 | 0.14 | 0.14 | 0.15 | -0.07 | -33.33% | 34 | 654 | 28.57% |
| SPY240517P00440000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 0.24 | 0.23 | 0.24 | -0.09 | -28.13% | 1,749 | 20,307 | 25.95% |
| SPY240524P00440000 | 2024-04-23 2:45PM EDT | 2024-05-24 | 0.31 | 0.32 | 0.33 | -0.17 | -35.42% | 38 | 421 | 24.12% |
| SPY240531P00440000 | 2024-04-23 3:01PM EDT | 2024-05-31 | 0.43 | 0.42 | 0.44 | -0.20 | -31.75% | 152 | 6,564 | 22.94% |
| SPY240621P00440000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 0.92 | 0.93 | 0.94 | -0.39 | -29.77% | 1,453 | 65,088 | 21.38% |
| SPY240628P00440000 | 2024-04-23 3:28PM EDT | 2024-06-28 | 1.12 | 1.11 | 1.13 | -0.35 | -23.81% | 50 | 3,639 | 21.04% |
| SPY240719P00440000 | 2024-04-23 2:51PM EDT | 2024-07-19 | 1.70 | 1.69 | 1.71 | -0.48 | -22.02% | 400 | 1,765 | 20.21% |
| SPY240731P00440000 | 2024-04-23 1:43PM EDT | 2024-07-31 | 2.07 | 2.01 | 2.05 | -0.60 | -22.47% | 10 | 681 | 19.84% |
| SPY240816P00440000 | 2024-04-23 3:20PM EDT | 2024-08-16 | 2.53 | 2.51 | 2.54 | -0.55 | -17.86% | 37 | 2,715 | 19.50% |
| SPY240830P00440000 | 2024-04-23 3:43PM EDT | 2024-08-30 | 2.92 | 2.90 | 2.94 | -0.66 | -18.44% | 4 | 94 | 19.19% |
| SPY240920P00440000 | 2024-04-23 1:55PM EDT | 2024-09-20 | 3.56 | 3.52 | 3.55 | -0.78 | -17.97% | 249 | 18,352 | 18.82% |
| SPY240930P00440000 | 2024-04-23 2:12PM EDT | 2024-09-30 | 3.84 | 3.80 | 3.83 | -0.67 | -14.86% | 17 | 2,020 | 18.65% |
| SPY241220P00440000 | 2024-04-23 3:30PM EDT | 2024-12-20 | 6.50 | 6.42 | 6.46 | -0.81 | -11.08% | 647 | 17,990 | 18.13% |
| SPY241231P00440000 | 2024-04-23 11:02AM EDT | 2024-12-31 | 7.01 | 6.66 | 6.76 | -0.64 | -8.37% | 2 | 422 | 18.03% |
| SPY250117P00440000 | 2024-04-23 3:38PM EDT | 2025-01-17 | 7.22 | 7.16 | 7.26 | -1.03 | -12.48% | 7 | 7,694 | 17.92% |
| SPY250321P00440000 | 2024-04-23 2:04PM EDT | 2025-03-21 | 8.94 | 8.89 | 8.99 | -1.24 | -12.18% | 9 | 1,718 | 17.55% |
| SPY250331P00440000 | 2024-04-22 12:08PM EDT | 2025-03-31 | 11.08 | 9.17 | 9.28 | 0.00 | - | 23 | 83 | 17.51% |
| SPY250620P00440000 | 2024-04-23 10:26AM EDT | 2025-06-20 | 11.64 | 11.18 | 11.38 | -2.42 | -17.21% | 1 | 4,688 | 17.17% |
| SPY250919P00440000 | 2024-04-19 12:23PM EDT | 2025-09-19 | 16.68 | 13.34 | 13.67 | 0.00 | - | 1 | 20 | 16.91% |
| SPY251219P00440000 | 2024-04-22 12:19PM EDT | 2025-12-19 | 17.34 | 15.36 | 15.81 | 0.00 | - | 52 | 1,973 | 16.70% |
| SPY260116P00440000 | 2024-04-23 9:57AM EDT | 2026-01-16 | 16.35 | 15.42 | 16.62 | -2.17 | -11.72% | 1 | 972 | 16.73% |
| SPY261218P00440000 | 2024-04-16 2:15PM EDT | 2026-12-18 | 23.53 | 20.39 | 23.24 | 0.00 | - | 4 | 52 | 16.10% |
