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
39 439,48 +51,72 (+0,13 %) EUR/USD
1,0774 -0,0010 (-0,10 %) Gold future
2 372,80 +32,50 (+1,39 %) Bitcoin EUR
56 468,28 -1 097,96 (-1,91 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:54AM EDT. Marché ouvert.
Prix d’exercice:469.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00469000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 38.36 | 51.50 | 51.83 | 0.00 | - | 1 | 551 | 42.14% |
| SPY240531C00469000 | 2024-05-06 1:47PM EDT | 2024-05-31 | 48.00 | 52.60 | 52.77 | 0.00 | - | 1 | 989 | 31.31% |
| SPY240621C00469000 | 2024-05-02 3:27PM EDT | 2024-06-21 | 41.35 | 54.21 | 54.75 | 0.00 | - | 1 | 239 | 28.36% |
| SPY240628C00469000 | 2024-05-02 2:45PM EDT | 2024-06-28 | 40.88 | 54.28 | 54.78 | 0.00 | - | 8 | 683 | 26.37% |
| SPY240719C00469000 | 2024-04-25 9:55AM EDT | 2024-07-19 | 38.49 | 55.43 | 56.09 | 0.00 | - | 21 | 163 | 24.63% |
| SPY240731C00469000 | 2024-04-23 10:19AM EDT | 2024-07-31 | 44.63 | 56.74 | 57.25 | 0.00 | - | 192 | 162 | 24.66% |
| SPY240830C00469000 | 2024-04-17 12:54PM EDT | 2024-08-30 | 47.40 | 60.03 | 60.55 | 0.00 | - | - | 1 | 25.30% |
| SPY240930C00469000 | 2024-05-01 11:52AM EDT | 2024-09-30 | 46.83 | 62.02 | 62.41 | 0.00 | - | 25 | 363 | 24.34% |
| SPY241231C00469000 | 2024-05-03 9:34AM EDT | 2024-12-31 | 62.80 | 69.78 | 70.59 | 0.00 | - | 70 | 71 | 25.17% |
| SPY250131C00469000 | 2024-05-07 11:11AM EDT | 2025-01-31 | 71.86 | 72.33 | 73.41 | 0.00 | - | - | 1 | 25.57% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00469000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 1 | 8,055 | 12.50% |
| SPY240531P00469000 | 2024-05-10 11:35AM EDT | 2024-05-31 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 8 | 1,136 | 19.97% |
| SPY240621P00469000 | 2024-05-10 10:00AM EDT | 2024-06-21 | 0.60 | 0.58 | 0.59 | -0.01 | -1.64% | 11 | 3,000 | 18.01% |
| SPY240628P00469000 | 2024-05-10 10:53AM EDT | 2024-06-28 | 0.77 | 0.75 | 0.76 | -0.10 | -11.36% | 3 | 894 | 17.58% |
| SPY240719P00469000 | 2024-05-10 11:36AM EDT | 2024-07-19 | 1.35 | 1.34 | 1.37 | -0.02 | -1.46% | 13 | 1,415 | 16.88% |
| SPY240731P00469000 | 2024-05-09 2:15PM EDT | 2024-07-31 | 1.68 | 1.69 | 1.71 | -0.14 | -7.69% | 1 | 264 | 16.52% |
| SPY240830P00469000 | 2024-05-08 9:30AM EDT | 2024-08-30 | 3.15 | 2.65 | 2.68 | 0.00 | - | 1 | 33 | 16.05% |
| SPY240930P00469000 | 2024-05-06 11:56AM EDT | 2024-09-30 | 4.52 | 3.65 | 3.69 | 0.00 | - | 1 | 829 | 15.72% |
| SPY241231P00469000 | 2024-05-09 11:12AM EDT | 2024-12-31 | 7.19 | 6.95 | 7.03 | 0.00 | - | 6 | 60 | 15.54% |
| SPY250331P00469000 | 2024-05-07 12:43PM EDT | 2025-03-31 | 10.50 | 9.87 | 9.97 | 0.00 | - | 2 | 8 | 15.35% |
