La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 111,16 +1 813,15 (+3,11 %)
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:466.00
Options d’achatpour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240422C00466000 | 2024-04-09 10:54AM EDT | 2024-04-22 | 49.58 | 29.04 | 29.44 | 0.00 | - | - | 15 | 38.53% |
| SPY240430C00466000 | 2024-04-19 3:38PM EDT | 2024-04-30 | 29.83 | 29.89 | 30.41 | -7.67 | -20.45% | 1 | 34 | 28.42% |
| SPY240517C00466000 | 2024-04-19 3:15PM EDT | 2024-05-17 | 33.32 | 33.06 | 33.23 | -3.60 | -9.75% | 3 | 1,651 | 26.58% |
| SPY240531C00466000 | 2024-04-11 9:35AM EDT | 2024-05-31 | 54.20 | 34.92 | 35.10 | 0.00 | - | 2 | 619 | 25.54% |
| SPY240621C00466000 | 2024-04-18 10:52AM EDT | 2024-06-21 | 44.50 | 37.30 | 37.83 | 0.00 | - | 1 | 125 | 25.06% |
| SPY240628C00466000 | 2024-04-12 1:38PM EDT | 2024-06-28 | 51.92 | 37.64 | 38.24 | 0.00 | - | 7 | 1,631 | 24.35% |
| SPY240719C00466000 | 2024-04-12 2:49PM EDT | 2024-07-19 | 53.70 | 39.78 | 40.30 | 0.00 | - | 2 | 214 | 23.85% |
| SPY240731C00466000 | 2024-04-01 4:02PM EDT | 2024-07-31 | 66.18 | 41.06 | 41.66 | 0.00 | - | 2 | 5 | 23.93% |
| SPY240930C00466000 | 2024-04-19 9:58AM EDT | 2024-09-30 | 51.30 | 47.10 | 47.88 | -13.22 | -20.49% | 9 | 386 | 24.26% |
| SPY241231C00466000 | 2024-04-01 11:53AM EDT | 2024-12-31 | 78.87 | 55.77 | 56.84 | 0.00 | - | 2 | 2 | 25.33% |
Options de ventepour22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240422P00466000 | 2024-04-19 4:00PM EDT | 2024-04-22 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 245 | 99 | 27.54% |
| SPY240423P00466000 | 2024-04-19 4:12PM EDT | 2024-04-23 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 27 | 155 | 25.39% |
| SPY240430P00466000 | 2024-04-19 4:02PM EDT | 2024-04-30 | 0.37 | 0.35 | 0.37 | +0.07 | +23.33% | 232 | 1,366 | 21.25% |
| SPY240517P00466000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 2.01 | 1.88 | 1.90 | +0.50 | +33.11% | 620 | 5,226 | 20.20% |
| SPY240531P00466000 | 2024-04-19 4:00PM EDT | 2024-05-31 | 2.88 | 2.80 | 2.86 | +0.50 | +21.01% | 86 | 3,272 | 18.96% |
| SPY240621P00466000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 4.44 | 4.38 | 4.42 | +0.66 | +17.46% | 139 | 5,061 | 18.34% |
| SPY240628P00466000 | 2024-04-18 11:00AM EDT | 2024-06-28 | 4.20 | 4.82 | 4.90 | +0.62 | +17.32% | 6 | 4,295 | 18.17% |
| SPY240719P00466000 | 2024-04-19 2:49PM EDT | 2024-07-19 | 6.29 | 6.01 | 6.11 | +1.29 | +25.80% | 3 | 508 | 17.59% |
| SPY240731P00466000 | 2024-04-11 2:18PM EDT | 2024-07-31 | 3.44 | 6.62 | 6.75 | 0.00 | - | 10 | 21 | 17.32% |
| SPY240830P00466000 | 2024-04-19 3:19PM EDT | 2024-08-30 | 8.33 | 8.10 | 8.26 | +1.23 | +17.32% | 1 | 138 | 16.83% |
| SPY240930P00466000 | 2024-04-19 9:30AM EDT | 2024-09-30 | 8.66 | 9.51 | 9.67 | +0.47 | +5.74% | 1 | 674 | 16.46% |
| SPY241231P00466000 | 2024-04-19 11:10AM EDT | 2024-12-31 | 13.06 | 13.78 | 14.09 | +0.67 | +5.41% | 1 | 65 | 16.29% |
