La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 632,34 -1 524,11 (-2,53 %)
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:472.00
Options d’achatpour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00472000 | 2024-04-19 3:59PM EDT | 2024-04-30 | 24.71 | 36.20 | 36.57 | 0.00 | - | 4 | 806 | 39.80% |
| SPY240517C00472000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 30.32 | 38.19 | 38.37 | 0.00 | - | 1 | 330 | 27.44% |
| SPY240531C00472000 | 2024-04-23 3:07PM EDT | 2024-05-31 | 37.33 | 39.65 | 39.83 | 0.00 | - | 1 | 0 | 25.35% |
| SPY240621C00472000 | 2024-04-25 10:08AM EDT | 2024-06-21 | 33.83 | 41.69 | 42.25 | 0.00 | - | 6 | 130 | 24.58% |
| SPY240628C00472000 | 2024-04-22 3:33PM EDT | 2024-06-28 | 36.15 | 41.91 | 42.54 | 0.00 | - | 10 | 2,621 | 23.65% |
| SPY240719C00472000 | 2024-04-26 12:10PM EDT | 2024-07-19 | 44.14 | 43.77 | 44.27 | +3.58 | +8.83% | 2 | 774 | 22.86% |
| SPY240816C00472000 | 2024-04-17 1:51PM EDT | 2024-08-16 | 44.55 | 47.04 | 47.55 | 0.00 | - | 1 | 481 | 23.48% |
| SPY240830C00472000 | 2024-02-28 5:01PM EDT | 2024-08-30 | 51.08 | 64.81 | 65.68 | 0.00 | - | - | 2 | 39.49% |
| SPY240930C00472000 | 2024-04-18 3:50PM EDT | 2024-09-30 | 46.94 | 50.89 | 51.56 | 0.00 | - | 1 | 164 | 23.42% |
| SPY241231C00472000 | 2024-04-09 1:50PM EDT | 2024-12-31 | 69.73 | 59.40 | 60.28 | 0.00 | - | 1 | 21 | 24.52% |
Options de ventepour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00472000 | 2024-04-26 10:44AM EDT | 2024-04-30 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 13 | 1,844 | 27.15% |
| SPY240517P00472000 | 2024-04-26 3:20PM EDT | 2024-05-17 | 0.47 | 0.47 | 0.48 | -0.11 | -18.97% | 157 | 3,551 | 18.92% |
| SPY240531P00472000 | 2024-04-26 3:31PM EDT | 2024-05-31 | 0.93 | 0.98 | 1.00 | -0.15 | -13.89% | 59 | 1,528 | 17.30% |
| SPY240621P00472000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 2.03 | 2.06 | 2.08 | -0.19 | -8.56% | 239 | 2,544 | 16.74% |
| SPY240628P00472000 | 2024-04-26 9:51AM EDT | 2024-06-28 | 2.49 | 2.40 | 2.44 | -0.85 | -25.45% | 3 | 2,040 | 16.60% |
| SPY240719P00472000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 3.29 | 3.36 | 3.40 | -1.81 | -35.49% | 21 | 1,855 | 16.09% |
| SPY240731P00472000 | 2024-04-26 1:13PM EDT | 2024-07-31 | 3.80 | 3.88 | 3.94 | -1.97 | -34.14% | 3 | 101 | 15.89% |
| SPY240816P00472000 | 2024-04-26 1:30PM EDT | 2024-08-16 | 4.51 | 4.59 | 4.66 | -0.77 | -14.58% | 4 | 973 | 15.69% |
| SPY240830P00472000 | 2024-04-25 4:03PM EDT | 2024-08-30 | 5.62 | 5.16 | 5.26 | 0.00 | - | 12 | 0 | 15.53% |
| SPY240930P00472000 | 2024-04-25 11:57AM EDT | 2024-09-30 | 8.51 | 6.46 | 6.55 | 0.00 | - | 2 | 663 | 15.27% |
| SPY241231P00472000 | 2024-03-13 11:53AM EDT | 2024-12-31 | 10.92 | 11.89 | 12.23 | 0.00 | - | 2 | 64 | 16.44% |
| SPY250331P00472000 | 2024-04-23 3:40PM EDT | 2025-03-31 | 14.68 | 13.46 | 14.01 | 0.00 | - | 29 | 1,187 | 15.18% |
