La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 656,49 -753,91 (-1,25 %)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00460000 | 2024-04-26 4:09PM EDT | 2024-04-26 | 48.41 | 47.62 | 48.81 | +4.91 | +11.29% | 16 | 53 | 113.38% |
| SPY240429C00460000 | 2024-04-26 4:04PM EDT | 2024-04-29 | 48.42 | 48.11 | 48.48 | +10.83 | +28.81% | 27 | 1 | 48.15% |
| SPY240430C00460000 | 2024-04-26 9:55AM EDT | 2024-04-30 | 48.11 | 48.19 | 48.56 | +8.32 | +20.91% | 1 | 342 | 45.36% |
| SPY240503C00460000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 49.35 | 48.58 | 48.96 | +5.36 | +12.18% | 16 | 501 | 42.09% |
| SPY240510C00460000 | 2024-04-26 3:11PM EDT | 2024-05-10 | 50.47 | 49.20 | 49.57 | +4.58 | +9.98% | 1 | 15 | 35.46% |
| SPY240517C00460000 | 2024-04-26 4:00PM EDT | 2024-05-17 | 50.15 | 49.96 | 50.14 | +9.47 | +23.28% | 10 | 1,705 | 32.17% |
| SPY240524C00460000 | 2024-04-26 3:05PM EDT | 2024-05-24 | 51.78 | 50.68 | 50.88 | +5.25 | +11.28% | 1 | 0 | 30.82% |
| SPY240531C00460000 | 2024-04-26 1:13PM EDT | 2024-05-31 | 52.50 | 51.20 | 51.38 | +2.18 | +4.33% | 4 | 1,871 | 29.21% |
| SPY240621C00460000 | 2024-04-25 2:32PM EDT | 2024-06-21 | 53.37 | 52.92 | 53.51 | +5.07 | +10.50% | 1 | 14,804 | 27.79% |
| SPY240628C00460000 | 2024-04-26 11:02AM EDT | 2024-06-28 | 54.30 | 53.07 | 53.73 | +4.29 | +8.58% | 10 | 2,917 | 26.63% |
| SPY240719C00460000 | 2024-04-23 10:13AM EDT | 2024-07-19 | 55.33 | 54.64 | 55.17 | +3.97 | +7.73% | 4 | 711 | 25.34% |
| SPY240731C00460000 | 2024-04-25 1:45PM EDT | 2024-07-31 | 51.53 | 55.76 | 56.36 | 0.00 | - | 1 | 25 | 25.35% |
| SPY240816C00460000 | 2024-04-26 11:42AM EDT | 2024-08-16 | 58.75 | 57.67 | 58.23 | +6.77 | +13.02% | 8 | 1,818 | 25.77% |
| SPY240830C00460000 | 2024-04-26 10:09AM EDT | 2024-08-30 | 60.23 | 59.19 | 59.85 | +3.07 | +5.37% | 1 | 306 | 26.09% |
| SPY240920C00460000 | 2024-04-26 1:48PM EDT | 2024-09-20 | 62.48 | 61.00 | 61.62 | +5.19 | +9.06% | 1 | 11,794 | 25.93% |
| SPY240930C00460000 | 2024-04-24 2:49PM EDT | 2024-09-30 | 59.29 | 61.24 | 61.97 | 0.00 | - | 3 | 269 | 25.42% |
| SPY241220C00460000 | 2024-04-26 3:55PM EDT | 2024-12-20 | 69.65 | 68.88 | 69.68 | +4.05 | +6.17% | 18 | 20,924 | 26.37% |
| SPY241231C00460000 | 2024-04-26 3:02PM EDT | 2024-12-31 | 70.10 | 69.13 | 70.07 | +2.34 | +3.45% | 14 | 51 | 26.06% |
| SPY250117C00460000 | 2024-04-26 9:57AM EDT | 2025-01-17 | 70.60 | 70.36 | 71.51 | +2.10 | +3.07% | 3 | 2,186 | 26.19% |
| SPY250321C00460000 | 2024-04-26 10:18AM EDT | 2025-03-21 | 77.05 | 75.94 | 77.30 | +3.65 | +4.97% | 1 | 300 | 27.02% |
| SPY250331C00460000 | 2024-04-24 9:30AM EDT | 2025-03-31 | 75.88 | 76.15 | 77.70 | 0.00 | - | 4 | 11 | 26.85% |
| SPY250620C00460000 | 2024-04-19 10:15AM EDT | 2025-06-20 | 77.71 | 82.56 | 84.27 | 0.00 | - | 1 | 188 | 27.55% |
| SPY250919C00460000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 97.54 | 88.37 | 90.73 | 0.00 | - | 2 | 2 | 27.99% |
| SPY251219C00460000 | 2024-04-25 2:55PM EDT | 2025-12-19 | 90.44 | 93.68 | 96.79 | 0.00 | - | 1 | 926 | 28.37% |
| SPY260116C00460000 | 2024-04-19 9:48AM EDT | 2026-01-16 | 93.80 | 94.65 | 98.03 | 0.00 | - | 15 | 232 | 28.25% |
| SPY261218C00460000 | 2024-04-19 2:58PM EDT | 2026-12-18 | 106.50 | 112.20 | 116.50 | 0.00 | - | 1 | 69 | 29.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00460000 | 2024-04-26 2:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 15,614 | 62.50% |
| SPY240429P00460000 | 2024-04-26 3:59PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,972 | 836 | 33.20% |
| SPY240430P00460000 | 2024-04-26 11:05AM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 287 | 4,479 | 31.64% |
| SPY240501P00460000 | 2024-04-26 3:56PM EDT | 2024-05-01 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 144 | 319 | 30.27% |
| SPY240502P00460000 | 2024-04-26 3:46PM EDT | 2024-05-02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 31 | 354 | 28.91% |
| SPY240503P00460000 | 2024-04-26 4:00PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 563 | 79,514 | 27.74% |
| SPY240510P00460000 | 2024-04-26 4:12PM EDT | 2024-05-10 | 0.13 | 0.13 | 0.15 | -0.08 | -38.10% | 96 | 1,214 | 23.49% |
| SPY240517P00460000 | 2024-04-26 4:12PM EDT | 2024-05-17 | 0.29 | 0.28 | 0.29 | -0.04 | -12.12% | 2,472 | 51,988 | 21.51% |
| SPY240524P00460000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 0.42 | 0.43 | 0.45 | -0.06 | -12.50% | 101 | 1,814 | 20.26% |
| SPY240531P00460000 | 2024-04-26 4:10PM EDT | 2024-05-31 | 0.60 | 0.59 | 0.61 | -0.05 | -7.69% | 524 | 6,682 | 19.30% |
| SPY240621P00460000 | 2024-04-26 4:01PM EDT | 2024-06-21 | 1.36 | 1.34 | 1.35 | -0.15 | -9.93% | 3,577 | 82,934 | 18.34% |
| SPY240628P00460000 | 2024-04-26 3:52PM EDT | 2024-06-28 | 1.59 | 1.60 | 1.62 | -0.22 | -12.15% | 180 | 15,611 | 18.13% |
| SPY240719P00460000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 2.29 | 2.38 | 2.40 | -0.18 | -7.29% | 121 | 5,579 | 17.55% |
| SPY240731P00460000 | 2024-04-26 3:53PM EDT | 2024-07-31 | 2.79 | 2.79 | 2.86 | -0.82 | -22.71% | 15 | 982 | 17.32% |
| SPY240816P00460000 | 2024-04-26 4:12PM EDT | 2024-08-16 | 3.41 | 3.42 | 3.47 | -0.32 | -8.58% | 51 | 17,388 | 17.07% |
| SPY240830P00460000 | 2024-04-26 10:02AM EDT | 2024-08-30 | 3.97 | 3.90 | 3.99 | -0.97 | -19.64% | 22 | 1,539 | 16.88% |
| SPY240920P00460000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 4.69 | 4.71 | 4.75 | -0.91 | -16.25% | 2,649 | 42,508 | 16.63% |
| SPY240930P00460000 | 2024-04-26 1:23PM EDT | 2024-09-30 | 4.90 | 5.03 | 5.11 | -0.33 | -6.31% | 340 | 1,408 | 16.53% |
| SPY241220P00460000 | 2024-04-26 1:49PM EDT | 2024-12-20 | 8.10 | 8.21 | 8.30 | -0.40 | -4.71% | 26 | 136,879 | 16.34% |
| SPY241231P00460000 | 2024-04-26 12:57PM EDT | 2024-12-31 | 8.38 | 8.51 | 8.68 | -1.20 | -12.53% | 1 | 327 | 16.29% |
| SPY250117P00460000 | 2024-04-26 4:07PM EDT | 2025-01-17 | 9.15 | 9.12 | 9.25 | -0.09 | -0.97% | 174 | 13,266 | 16.21% |
| SPY250321P00460000 | 2024-04-26 12:04PM EDT | 2025-03-21 | 11.18 | 11.13 | 11.30 | -1.12 | -9.11% | 16 | 2,291 | 16.01% |
| SPY250331P00460000 | 2024-04-26 1:39PM EDT | 2025-03-31 | 11.27 | 11.27 | 11.77 | -1.58 | -12.30% | 1 | 31 | 16.08% |
| SPY250620P00460000 | 2024-04-26 12:56PM EDT | 2025-06-20 | 13.55 | 13.62 | 13.98 | -1.78 | -11.61% | 13 | 2,858 | 15.75% |
| SPY250919P00460000 | 2024-04-23 10:40AM EDT | 2025-09-19 | 17.35 | 15.89 | 16.64 | 0.00 | - | 1 | 10 | 15.65% |
| SPY251219P00460000 | 2024-04-22 9:31AM EDT | 2025-12-19 | 22.12 | 18.06 | 18.67 | 0.00 | - | 3 | 2,192 | 15.37% |
| SPY260116P00460000 | 2024-04-26 1:38PM EDT | 2026-01-16 | 18.80 | 18.16 | 19.72 | -1.40 | -6.93% | 2 | 439 | 15.49% |
| SPY261218P00460000 | 2024-04-26 1:48PM EDT | 2026-12-18 | 25.30 | 23.37 | 26.85 | -4.89 | -16.20% | 6 | 160 | 15.05% |
