La bourse ferme dans 8 h 24 min
CAC 40
8 016,65 -75,21 (-0,93 %) Euro Stoxx 50
4 939,01 -50,87 (-1,02 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0737 +0,0003 (+0,03 %) Gold future
2 353,30 +10,80 (+0,46 %) Bitcoin EUR
59 946,98 +54,16 (+0,09 %)
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:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00465000 | 2024-04-25 4:04PM EDT | 2024-04-26 | 42.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240430C00465000 | 2024-04-23 1:35PM EDT | 2024-04-30 | 40.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00465000 | 2024-04-25 9:55AM EDT | 2024-05-03 | 33.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240510C00465000 | 2024-04-23 10:05AM EDT | 2024-05-10 | 40.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517C00465000 | 2024-04-25 3:18PM EDT | 2024-05-17 | 40.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240524C00465000 | 2024-04-25 10:34AM EDT | 2024-05-24 | 37.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531C00465000 | 2024-04-25 9:50AM EDT | 2024-05-31 | 37.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00465000 | 2024-04-25 1:22PM EDT | 2024-06-21 | 42.40 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SPY240628C00465000 | 2024-04-24 3:04PM EDT | 2024-06-28 | 45.77 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| SPY240719C00465000 | 2024-04-25 11:42AM EDT | 2024-07-19 | 43.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240731C00465000 | 2024-04-22 1:51PM EDT | 2024-07-31 | 46.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240816C00465000 | 2024-04-22 10:53AM EDT | 2024-08-16 | 44.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00465000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 52.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00465000 | 2024-04-24 10:07AM EDT | 2024-09-20 | 56.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00465000 | 2024-04-24 2:49PM EDT | 2024-09-30 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00465000 | 2024-04-24 11:00AM EDT | 2024-12-20 | 63.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00465000 | 2024-04-17 11:55AM EDT | 2024-12-31 | 63.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00465000 | 2024-04-25 9:43AM EDT | 2025-01-17 | 60.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00465000 | 2024-04-22 9:43AM EDT | 2025-03-21 | 65.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00465000 | 2024-04-19 11:19AM EDT | 2025-06-20 | 73.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219C00465000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 85.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY260116C00465000 | 2024-04-15 10:41AM EDT | 2026-01-16 | 98.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00465000 | 2024-04-18 10:19AM EDT | 2026-12-18 | 108.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00465000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,096 | 0 | 25.00% |
| SPY240430P00465000 | 2024-04-25 4:10PM EDT | 2024-04-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPY240503P00465000 | 2024-04-25 4:00PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 12.50% |
| SPY240510P00465000 | 2024-04-25 4:04PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 6.25% |
| SPY240517P00465000 | 2024-04-25 4:07PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 6.25% |
| SPY240524P00465000 | 2024-04-25 4:05PM EDT | 2024-05-24 | 0.59 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 6.25% |
| SPY240531P00465000 | 2024-04-25 4:05PM EDT | 2024-05-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| SPY240621P00465000 | 2024-04-25 4:14PM EDT | 2024-06-21 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 3.13% |
| SPY240628P00465000 | 2024-04-25 12:38PM EDT | 2024-06-28 | 2.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY240719P00465000 | 2024-04-25 4:14PM EDT | 2024-07-19 | 2.92 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 3.13% |
| SPY240731P00465000 | 2024-04-25 12:21PM EDT | 2024-07-31 | 4.34 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPY240816P00465000 | 2024-04-25 3:24PM EDT | 2024-08-16 | 4.56 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| SPY240830P00465000 | 2024-04-25 3:19PM EDT | 2024-08-30 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY240920P00465000 | 2024-04-25 3:54PM EDT | 2024-09-20 | 6.21 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 3.13% |
| SPY240930P00465000 | 2024-04-24 10:41AM EDT | 2024-09-30 | 6.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY241220P00465000 | 2024-04-25 3:06PM EDT | 2024-12-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 1.56% |
| SPY241231P00465000 | 2024-04-23 3:00PM EDT | 2024-12-31 | 10.11 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| SPY250117P00465000 | 2024-04-25 2:48PM EDT | 2025-01-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY250321P00465000 | 2024-04-25 4:04PM EDT | 2025-03-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250331P00465000 | 2024-04-22 2:39PM EDT | 2025-03-31 | 14.45 | 0.00 | 0.00 | 0.00 | - | 2,002 | 0 | 1.56% |
| SPY250620P00465000 | 2024-04-25 3:43PM EDT | 2025-06-20 | 15.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPY251219P00465000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 20.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY260116P00465000 | 2024-04-24 11:51AM EDT | 2026-01-16 | 21.36 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| SPY261218P00465000 | 2024-04-17 3:27PM EDT | 2026-12-18 | 30.16 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
