La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 503,11 -1 844,83 (-3,16 %)
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:464.00
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00464000 | 2024-04-26 12:49PM EDT | 2024-05-17 | 47.01 | 57.02 | 57.42 | 0.00 | - | 1 | 1,338 | 48.58% |
| SPY240531C00464000 | 2024-05-10 1:27PM EDT | 2024-05-31 | 57.61 | 58.16 | 58.33 | +13.40 | +30.31% | 2 | 217 | 34.41% |
| SPY240621C00464000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 50.81 | 59.56 | 60.22 | 0.00 | - | 1 | 113 | 30.51% |
| SPY240628C00464000 | 2024-05-08 3:46PM EDT | 2024-06-28 | 57.11 | 59.65 | 60.31 | 0.00 | - | 2 | 1,813 | 28.48% |
| SPY240719C00464000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 61.20 | 60.86 | 61.49 | +8.40 | +15.91% | 1 | 185 | 26.22% |
| SPY240731C00464000 | 2024-05-07 10:56AM EDT | 2024-07-31 | 60.17 | 61.81 | 62.58 | 0.00 | - | 1 | 2 | 26.11% |
| SPY240830C00464000 | 2024-04-30 1:30PM EDT | 2024-08-30 | 52.91 | 65.02 | 65.84 | 0.00 | - | 4 | 17 | 26.66% |
| SPY240930C00464000 | 2024-04-05 10:47AM EDT | 2024-09-30 | 68.30 | 59.87 | 60.52 | 0.00 | - | 5 | 86 | 16.97% |
| SPY241231C00464000 | 2024-05-08 9:31AM EDT | 2024-12-31 | 71.07 | 74.37 | 75.58 | 0.00 | - | 1 | 2 | 26.11% |
| SPY250131C00464000 | 2024-05-07 11:06AM EDT | 2025-01-31 | 75.92 | 76.60 | 78.35 | 0.00 | - | - | 1 | 26.45% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00464000 | 2024-05-09 11:10AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 6,876 | 31.84% |
| SPY240531P00464000 | 2024-05-10 3:20PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.13 | 0.00 | - | 10 | 769 | 21.97% |
| SPY240621P00464000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.46 | 0.47 | 0.48 | -0.06 | -11.54% | 194 | 3,436 | 19.14% |
| SPY240628P00464000 | 2024-05-09 3:36PM EDT | 2024-06-28 | 0.65 | 0.62 | 0.64 | -0.05 | -7.14% | 1 | 1,986 | 18.73% |
| SPY240719P00464000 | 2024-05-10 11:32AM EDT | 2024-07-19 | 1.17 | 1.13 | 1.15 | -0.12 | -9.30% | 2 | 944 | 17.74% |
| SPY240731P00464000 | 2024-05-10 10:26AM EDT | 2024-07-31 | 1.43 | 1.43 | 1.46 | -0.23 | -13.86% | 2 | 155 | 17.34% |
| SPY240830P00464000 | 2024-05-03 4:14PM EDT | 2024-08-30 | 3.29 | 2.30 | 2.33 | 0.00 | - | 1 | 99 | 16.76% |
| SPY240930P00464000 | 2024-05-08 9:50AM EDT | 2024-09-30 | 3.70 | 3.21 | 3.26 | 0.00 | - | 1 | 960 | 16.36% |
| SPY241031P00464000 | 2024-05-10 9:35AM EDT | 2024-10-31 | 4.15 | 4.15 | 4.26 | -0.46 | -9.98% | 40 | 108 | 16.16% |
| SPY241231P00464000 | 2024-05-08 1:52PM EDT | 2024-12-31 | 6.85 | 6.25 | 6.38 | 0.00 | - | 1 | 42 | 16.05% |
