La bourse ferme dans 4 h 48 min
CAC 40
8 257,21 +69,56 (+0,85 %) Euro Stoxx 50
5 095,59 +41,18 (+0,81 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 384,00 +43,70 (+1,87 %) Bitcoin EUR
58 444,74 +1 794,12 (+3,17 %)
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:479.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00479000 | 2024-05-09 4:09PM EDT | 2024-05-17 | 42.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531C00479000 | 2024-05-09 10:05AM EDT | 2024-05-31 | 40.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00479000 | 2024-04-29 1:29PM EDT | 2024-06-07 | 35.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240621C00479000 | 2024-05-09 9:42AM EDT | 2024-06-21 | 41.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00479000 | 2024-05-03 12:44PM EDT | 2024-06-28 | 37.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240719C00479000 | 2024-04-29 3:02PM EDT | 2024-07-19 | 37.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240731C00479000 | 2024-04-26 10:05AM EDT | 2024-07-31 | 39.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00479000 | 2024-05-09 11:07AM EDT | 2024-08-16 | 48.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00479000 | 2024-04-22 4:06PM EDT | 2024-08-30 | 36.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241231C00479000 | 2024-04-18 10:58AM EDT | 2024-12-31 | 52.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00479000 | 2024-05-09 4:12PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,633 | 0 | 12.50% |
| SPY240531P00479000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SPY240607P00479000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPY240614P00479000 | 2024-05-09 1:30PM EDT | 2024-06-14 | 0.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY240621P00479000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| SPY240628P00479000 | 2024-05-09 3:51PM EDT | 2024-06-28 | 1.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SPY240719P00479000 | 2024-05-09 3:48PM EDT | 2024-07-19 | 1.89 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| SPY240731P00479000 | 2024-05-09 10:38AM EDT | 2024-07-31 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY240816P00479000 | 2024-05-09 10:43AM EDT | 2024-08-16 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY240830P00479000 | 2024-05-08 3:43PM EDT | 2024-08-30 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY241129P00479000 | 2024-05-09 1:36PM EDT | 2024-11-29 | 7.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241231P00479000 | 2024-04-26 12:55PM EDT | 2024-12-31 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250331P00479000 | 2024-04-08 12:05PM EDT | 2025-03-31 | 14.76 | 12.26 | 12.65 | 0.00 | - | - | 1 | 15.24% |
