La bourse ferme dans 3 h 25 min
CAC 40
8 249,27 +61,62 (+0,75 %) Euro Stoxx 50
5 093,70 +39,29 (+0,78 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0783 -0,0001 (-0,01 %) Gold future
2 378,90 +38,60 (+1,65 %) Bitcoin EUR
58 835,24 +2 156,88 (+3,81 %)
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
Avant Bourse :
Prix d’exercice:473.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00473000 | 2024-05-09 10:57AM EDT | 2024-05-17 | 46.73 | 0.00 | 0.00 | 0.00 | - | 12 | 619 | 0.00% |
| SPY240531C00473000 | 2024-05-03 9:59AM EDT | 2024-05-31 | 41.12 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPY240621C00473000 | 2024-05-09 10:57AM EDT | 2024-06-21 | 49.66 | 0.00 | 0.00 | 0.00 | - | 10 | 125 | 0.00% |
| SPY240628C00473000 | 2024-04-25 10:07AM EDT | 2024-06-28 | 33.29 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| SPY240719C00473000 | 2024-04-19 1:00PM EDT | 2024-07-19 | 35.96 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 0.00% |
| SPY240731C00473000 | 2024-05-02 11:19AM EDT | 2024-07-31 | 38.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240816C00473000 | 2024-04-17 11:41AM EDT | 2024-08-16 | 43.53 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
| SPY240830C00473000 | 2024-04-25 12:10PM EDT | 2024-08-30 | 41.92 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240930C00473000 | 2024-04-24 10:29AM EDT | 2024-09-30 | 49.39 | 0.00 | 0.00 | 0.00 | - | 2 | 393 | 0.00% |
| SPY241031C00473000 | 2024-05-03 10:39AM EDT | 2024-10-31 | 53.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241231C00473000 | 2024-04-30 10:58AM EDT | 2024-12-31 | 58.98 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00473000 | 2024-05-09 1:40PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,034 | 24,990 | 12.50% |
| SPY240531P00473000 | 2024-05-09 3:26PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 1,302 | 6.25% |
| SPY240621P00473000 | 2024-05-09 4:04PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 9,043 | 6.25% |
| SPY240628P00473000 | 2024-05-09 4:07PM EDT | 2024-06-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 664 | 6.25% |
| SPY240719P00473000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 1.56 | 0.00 | 0.00 | 0.00 | - | 221 | 9,727 | 6.25% |
| SPY240731P00473000 | 2024-05-09 2:15PM EDT | 2024-07-31 | 2.03 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 3.13% |
| SPY240816P00473000 | 2024-05-09 4:10PM EDT | 2024-08-16 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,017 | 3.13% |
| SPY240830P00473000 | 2024-05-09 3:34PM EDT | 2024-08-30 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| SPY240930P00473000 | 2024-05-09 3:06PM EDT | 2024-09-30 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,009 | 3.13% |
| SPY241031P00473000 | 2024-05-08 11:07AM EDT | 2024-10-31 | 5.59 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 3.13% |
| SPY241129P00473000 | 2024-05-09 12:30PM EDT | 2024-11-29 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| SPY241231P00473000 | 2024-05-09 4:13PM EDT | 2024-12-31 | 7.45 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 3.13% |
