Marchés français ouverture 7 h 2 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
1,0785 +0,0001 (+0,01 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 516,42 +1 774,33 (+3,13 %)
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:471.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00471000 | 2024-05-06 3:24PM EDT | 2024-05-17 | 45.24 | 49.94 | 50.19 | 0.00 | - | 10 | 458 | 42.74% |
| SPY240531C00471000 | 2024-05-01 10:42AM EDT | 2024-05-31 | 33.35 | 51.05 | 51.24 | 0.00 | - | 3 | 864 | 32.00% |
| SPY240621C00471000 | 2024-05-09 10:35AM EDT | 2024-06-21 | 51.05 | 52.67 | 53.10 | +1.03 | +2.06% | 4 | 464 | 28.20% |
| SPY240628C00471000 | 2024-04-11 9:34AM EDT | 2024-06-28 | 51.99 | 52.80 | 53.22 | 0.00 | - | 268 | 373 | 26.46% |
| SPY240719C00471000 | 2024-04-22 12:15PM EDT | 2024-07-19 | 37.46 | 54.11 | 54.53 | 0.00 | - | 2 | 44 | 24.62% |
| SPY240731C00471000 | 2024-04-10 11:23AM EDT | 2024-07-31 | 53.86 | 55.19 | 55.65 | 0.00 | - | 2 | 2 | 24.53% |
| SPY240816C00471000 | 2024-05-06 11:49AM EDT | 2024-08-16 | 52.28 | 57.04 | 57.46 | 0.00 | - | 5 | 120 | 24.90% |
| SPY240830C00471000 | 2024-05-03 10:26AM EDT | 2024-08-30 | 49.04 | 58.59 | 59.03 | 0.00 | - | 1 | 3 | 25.19% |
| SPY240930C00471000 | 2024-04-19 1:29PM EDT | 2024-09-30 | 44.70 | 60.60 | 61.10 | 0.00 | - | 2 | 172 | 24.42% |
| SPY241231C00471000 | 2024-04-29 2:43PM EDT | 2024-12-31 | 61.40 | 68.45 | 69.12 | 0.00 | - | 12 | 10 | 25.03% |
| SPY250331C00471000 | 2024-04-19 1:22PM EDT | 2025-03-31 | 62.00 | 75.46 | 76.71 | 0.00 | - | 1 | 1 | 25.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00471000 | 2024-05-09 3:09PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 103 | 38,285 | 25.98% |
| SPY240531P00471000 | 2024-05-09 10:54AM EDT | 2024-05-31 | 0.20 | 0.15 | 0.16 | -0.02 | -9.09% | 1 | 1,164 | 18.99% |
| SPY240621P00471000 | 2024-05-09 3:06PM EDT | 2024-06-21 | 0.66 | 0.63 | 0.64 | -0.09 | -12.00% | 14 | 5,197 | 17.48% |
| SPY240628P00471000 | 2024-05-09 2:24PM EDT | 2024-06-28 | 0.90 | 0.83 | 0.84 | -0.07 | -7.22% | 60 | 1,501 | 17.19% |
| SPY240719P00471000 | 2024-05-09 3:28PM EDT | 2024-07-19 | 1.49 | 1.43 | 1.45 | -0.18 | -10.78% | 8 | 1,548 | 16.46% |
| SPY240731P00471000 | 2024-05-09 2:15PM EDT | 2024-07-31 | 1.90 | 1.79 | 1.81 | -0.25 | -11.63% | 4 | 30 | 16.14% |
| SPY240816P00471000 | 2024-05-09 1:19PM EDT | 2024-08-16 | 2.47 | 2.31 | 2.33 | -0.20 | -7.49% | 18 | 1,619 | 15.88% |
| SPY240830P00471000 | 2024-05-07 10:07AM EDT | 2024-08-30 | 3.23 | 2.75 | 2.79 | 0.00 | - | 125 | 116 | 15.69% |
| SPY240930P00471000 | 2024-05-08 10:52AM EDT | 2024-09-30 | 4.18 | 3.78 | 3.82 | 0.00 | - | 1 | 623 | 15.39% |
| SPY241129P00471000 | 2024-05-07 2:53PM EDT | 2024-11-29 | 6.80 | 6.02 | 6.22 | +6.80 | - | - | 448 | 15.46% |
| SPY241231P00471000 | 2024-05-03 2:07PM EDT | 2024-12-31 | 9.06 | 7.13 | 7.28 | 0.00 | - | 4 | 17 | 15.33% |
| SPY250331P00471000 | 2024-04-19 10:45AM EDT | 2025-03-31 | 17.59 | 10.03 | 10.20 | 0.00 | - | 1 | 1 | 15.12% |
