Marchés français ouverture 8 h 59 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0787 +0,0036 (+0,33 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 016,27 +998,67 (+1,75 %)
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:463.00
Options d’achatpour9 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00463000 | 2024-05-07 1:14PM EDT | 2024-05-17 | 56.08 | 57.92 | 58.17 | 0.00 | - | 1 | 101 | 48.22% |
| SPY240531C00463000 | 2024-05-01 10:24AM EDT | 2024-05-31 | 40.56 | 58.99 | 59.18 | 0.00 | - | 1 | 419 | 35.72% |
| SPY240621C00463000 | 2024-05-07 3:40PM EDT | 2024-06-21 | 57.95 | 60.49 | 60.93 | 0.00 | - | 1 | 139 | 31.00% |
| SPY240628C00463000 | 2024-05-02 3:02PM EDT | 2024-06-28 | 46.83 | 60.59 | 61.02 | 0.00 | - | 2 | 1,185 | 29.02% |
| SPY240719C00463000 | 2024-04-18 1:46PM EDT | 2024-07-19 | 46.64 | 61.74 | 62.18 | 0.00 | - | 1 | 178 | 26.68% |
| SPY240731C00463000 | 2024-03-18 1:25PM EDT | 2024-07-31 | 63.21 | 48.48 | 49.13 | 0.00 | - | 31 | 17 | 0.00% |
| SPY240830C00463000 | 2024-05-02 9:46AM EDT | 2024-08-30 | 50.96 | 66.00 | 66.45 | 0.00 | - | 10 | 12 | 26.91% |
| SPY240930C00463000 | 2024-04-24 11:12AM EDT | 2024-09-30 | 56.65 | 67.88 | 68.40 | 0.00 | - | 2 | 241 | 25.95% |
| SPY241231C00463000 | 2024-04-29 2:44PM EDT | 2024-12-31 | 67.95 | 75.28 | 75.99 | 0.00 | - | 2 | 5 | 26.17% |
Options de ventepour9 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00463000 | 2024-05-09 2:51PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 12 | 6,103 | 29.20% |
| SPY240531P00463000 | 2024-05-09 3:38PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 22 | 4,246 | 21.39% |
| SPY240621P00463000 | 2024-05-09 2:56PM EDT | 2024-06-21 | 0.52 | 0.49 | 0.50 | -0.06 | -10.34% | 2 | 2,469 | 18.97% |
| SPY240628P00463000 | 2024-05-09 3:59PM EDT | 2024-06-28 | 0.66 | 0.65 | 0.66 | -0.11 | -14.29% | 29 | 1,538 | 18.58% |
| SPY240719P00463000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 1.17 | 1.15 | 1.17 | -0.12 | -9.30% | 24 | 1,363 | 17.67% |
| SPY240731P00463000 | 2024-05-09 3:36PM EDT | 2024-07-31 | 1.50 | 1.45 | 1.48 | -0.13 | -7.98% | 8 | 1,071 | 17.29% |
| SPY240830P00463000 | 2024-05-06 12:28PM EDT | 2024-08-30 | 2.96 | 2.29 | 2.32 | 0.00 | - | 3 | 1,313 | 16.69% |
| SPY240930P00463000 | 2024-05-08 3:53PM EDT | 2024-09-30 | 3.52 | 3.19 | 3.23 | 0.00 | - | 4 | 663 | 16.30% |
| SPY241031P00463000 | 2024-05-08 11:01AM EDT | 2024-10-31 | 4.53 | 4.11 | 4.20 | +4.53 | - | - | 1 | 16.08% |
| SPY241129P00463000 | 2024-05-08 12:35PM EDT | 2024-11-29 | 5.90 | 5.18 | 5.38 | +5.90 | - | - | 1 | 16.23% |
| SPY241231P00463000 | 2024-05-07 3:12PM EDT | 2024-12-31 | 6.85 | 6.19 | 6.33 | 0.00 | - | 4 | 8 | 16.02% |
