La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
38 063,76 +288,38 (+0,76 %) EUR/USD
1,0659 +0,0012 (+0,12 %) Gold future
2 411,10 +13,10 (+0,55 %) Bitcoin EUR
60 515,70 +1 245,95 (+2,10 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:51PM EDT. Marché ouvert.
Prix d’exercice:480.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00480000 | 2024-04-19 1:28PM EDT | 2024-04-19 | 16.99 | 16.16 | 17.33 | -3.11 | -15.47% | 60 | 20,385 | 0.00% |
| SPY240424C00480000 | 2024-04-17 4:05PM EDT | 2024-04-24 | 19.40 | 17.05 | 17.49 | -2.02 | -9.43% | 9 | 5 | 0.00% |
| SPY240426C00480000 | 2024-04-19 1:31PM EDT | 2024-04-26 | 18.21 | 17.87 | 18.01 | -2.38 | -11.56% | 25 | 94 | 11.62% |
| SPY240430C00480000 | 2024-04-19 1:20PM EDT | 2024-04-30 | 19.27 | 18.70 | 18.84 | -3.40 | -15.00% | 49 | 879 | 17.10% |
| SPY240503C00480000 | 2024-04-19 1:26PM EDT | 2024-05-03 | 20.07 | 19.64 | 20.06 | -2.12 | -9.55% | 10 | 230 | 20.49% |
| SPY240510C00480000 | 2024-04-19 12:51PM EDT | 2024-05-10 | 21.44 | 21.09 | 21.21 | -2.46 | -10.29% | 17 | 50 | 20.25% |
| SPY240517C00480000 | 2024-04-19 1:09PM EDT | 2024-05-17 | 22.98 | 22.44 | 22.54 | -1.32 | -5.43% | 244 | 11,623 | 20.69% |
| SPY240524C00480000 | 2024-04-19 1:14PM EDT | 2024-05-24 | 23.99 | 23.69 | 23.80 | -2.46 | -9.30% | 15 | 37 | 21.02% |
| SPY240531C00480000 | 2024-04-18 2:54PM EDT | 2024-05-31 | 24.48 | 24.65 | 24.76 | -2.18 | -8.18% | 5 | 1,440 | 20.88% |
| SPY240621C00480000 | 2024-04-19 1:35PM EDT | 2024-06-21 | 27.48 | 27.50 | 27.62 | -2.52 | -8.30% | 1,914 | 30,353 | 21.02% |
| SPY240628C00480000 | 2024-04-19 12:31PM EDT | 2024-06-28 | 26.94 | 27.74 | 28.20 | -5.36 | -16.59% | 7 | 4,122 | 20.69% |
| SPY240719C00480000 | 2024-04-19 11:14AM EDT | 2024-07-19 | 31.34 | 30.03 | 30.53 | -1.20 | -3.69% | 2 | 1,192 | 20.73% |
| SPY240731C00480000 | 2024-04-18 2:09PM EDT | 2024-07-31 | 33.34 | 31.37 | 31.86 | 0.00 | - | 1 | 27 | 20.85% |
| SPY240816C00480000 | 2024-04-17 3:55PM EDT | 2024-08-16 | 37.49 | 33.59 | 33.94 | 0.00 | - | 19 | 574 | 21.37% |
| SPY240830C00480000 | 2024-04-15 3:45PM EDT | 2024-08-30 | 42.50 | 35.22 | 35.95 | 0.00 | - | 8 | 45 | 22.00% |
| SPY240920C00480000 | 2024-04-19 1:30PM EDT | 2024-09-20 | 37.68 | 37.34 | 37.79 | -2.93 | -7.21% | 17 | 6,822 | 21.96% |
| SPY240930C00480000 | 2024-04-19 11:36AM EDT | 2024-09-30 | 38.72 | 37.70 | 38.42 | -2.28 | -5.56% | 10 | 359 | 21.78% |
| SPY241220C00480000 | 2024-04-19 12:11PM EDT | 2024-12-20 | 46.78 | 46.53 | 47.23 | -2.27 | -4.63% | 21 | 13,044 | 23.49% |
| SPY241231C00480000 | 2024-04-15 2:12PM EDT | 2024-12-31 | 54.36 | 46.88 | 47.80 | 0.00 | - | 22 | 204 | 23.33% |
| SPY250117C00480000 | 2024-04-19 12:36PM EDT | 2025-01-17 | 48.00 | 48.29 | 49.39 | -3.03 | -5.94% | 25 | 28,808 | 23.56% |
| SPY250321C00480000 | 2024-04-18 10:49AM EDT | 2025-03-21 | 59.31 | 54.22 | 55.54 | 0.00 | - | 2 | 686 | 24.59% |
| SPY250331C00480000 | 2024-04-15 11:00AM EDT | 2025-03-31 | 66.73 | 54.45 | 55.86 | 0.00 | - | 1 | 5 | 24.40% |
| SPY250620C00480000 | 2024-04-19 12:39PM EDT | 2025-06-20 | 61.00 | 61.50 | 62.93 | -5.33 | -8.04% | 2 | 337 | 25.38% |
| SPY250919C00480000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 82.66 | 67.12 | 69.56 | 0.00 | - | 4 | 1 | 25.95% |
| SPY251219C00480000 | 2024-04-18 9:49AM EDT | 2025-12-19 | 77.30 | 72.81 | 75.93 | 0.00 | - | 2 | 1,542 | 26.51% |
| SPY260116C00480000 | 2024-04-17 3:30PM EDT | 2026-01-16 | 79.31 | 73.89 | 77.41 | 0.00 | - | 1 | 570 | 26.51% |
| SPY261218C00480000 | 2024-04-19 10:34AM EDT | 2026-12-18 | 98.00 | 92.17 | 97.00 | -5.00 | -4.85% | 1 | 263 | 27.75% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00480000 | 2024-04-19 1:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,444 | 56,986 | 26.95% |
| SPY240422P00480000 | 2024-04-19 1:34PM EDT | 2024-04-22 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,581 | 1,170 | 16.90% |
| SPY240423P00480000 | 2024-04-19 1:31PM EDT | 2024-04-23 | 0.15 | 0.15 | 0.16 | +0.02 | +15.38% | 1,857 | 372 | 17.82% |
| SPY240424P00480000 | 2024-04-19 1:35PM EDT | 2024-04-24 | 0.26 | 0.27 | 0.28 | +0.04 | +15.38% | 673 | 3,600 | 18.16% |
| SPY240425P00480000 | 2024-04-19 1:34PM EDT | 2024-04-25 | 0.46 | 0.45 | 0.47 | +0.12 | +35.29% | 588 | 1,000 | 18.95% |
| SPY240426P00480000 | 2024-04-19 1:36PM EDT | 2024-04-26 | 0.64 | 0.64 | 0.65 | +0.13 | +25.49% | 9,456 | 7,653 | 19.26% |
| SPY240430P00480000 | 2024-04-19 1:31PM EDT | 2024-04-30 | 1.08 | 1.08 | 1.10 | +0.23 | +27.06% | 4,746 | 11,336 | 18.31% |
| SPY240503P00480000 | 2024-04-19 1:30PM EDT | 2024-05-03 | 1.87 | 1.81 | 1.83 | +0.39 | +26.35% | 3,439 | 10,146 | 19.46% |
| SPY240510P00480000 | 2024-04-19 1:26PM EDT | 2024-05-10 | 2.55 | 2.59 | 2.62 | +0.35 | +15.91% | 2,139 | 3,546 | 18.48% |
| SPY240517P00480000 | 2024-04-19 1:33PM EDT | 2024-05-17 | 3.43 | 3.44 | 3.46 | +0.47 | +15.88% | 11,870 | 86,150 | 18.14% |
| SPY240524P00480000 | 2024-04-19 1:33PM EDT | 2024-05-24 | 4.17 | 4.17 | 4.20 | +0.59 | +16.48% | 234 | 1,810 | 17.81% |
| SPY240531P00480000 | 2024-04-19 1:32PM EDT | 2024-05-31 | 4.69 | 4.68 | 4.71 | +0.59 | +14.39% | 1,690 | 11,863 | 17.23% |
| SPY240621P00480000 | 2024-04-19 1:35PM EDT | 2024-06-21 | 6.57 | 6.51 | 6.54 | +0.74 | +12.67% | 2,784 | 44,203 | 16.76% |
| SPY240628P00480000 | 2024-04-19 1:32PM EDT | 2024-06-28 | 7.14 | 7.01 | 7.06 | +0.64 | +9.85% | 205 | 5,576 | 16.61% |
| SPY240719P00480000 | 2024-04-19 1:35PM EDT | 2024-07-19 | 8.45 | 8.38 | 8.43 | +0.70 | +9.03% | 605 | 8,523 | 16.16% |
| SPY240731P00480000 | 2024-04-19 1:29PM EDT | 2024-07-31 | 9.20 | 9.08 | 9.15 | +0.80 | +9.52% | 198 | 1,035 | 15.96% |
| SPY240816P00480000 | 2024-04-19 1:33PM EDT | 2024-08-16 | 10.02 | 9.98 | 10.05 | +1.10 | +12.33% | 205 | 7,515 | 15.74% |
| SPY240830P00480000 | 2024-04-19 1:25PM EDT | 2024-08-30 | 10.65 | 10.69 | 10.79 | +0.90 | +9.23% | 33 | 1,575 | 15.57% |
| SPY240920P00480000 | 2024-04-19 1:28PM EDT | 2024-09-20 | 11.91 | 11.76 | 11.80 | +1.09 | +10.07% | 363 | 18,510 | 15.34% |
| SPY240930P00480000 | 2024-04-19 12:43PM EDT | 2024-09-30 | 12.68 | 12.23 | 12.31 | +1.45 | +12.91% | 68 | 2,299 | 15.28% |
| SPY241220P00480000 | 2024-04-19 12:53PM EDT | 2024-12-20 | 16.47 | 16.47 | 16.56 | +0.83 | +5.31% | 73 | 16,338 | 15.32% |
| SPY241231P00480000 | 2024-04-19 12:15PM EDT | 2024-12-31 | 17.42 | 16.85 | 17.03 | +1.17 | +7.20% | 12 | 593 | 15.29% |
| SPY250117P00480000 | 2024-04-19 12:56PM EDT | 2025-01-17 | 17.61 | 17.57 | 17.74 | +1.63 | +10.20% | 45 | 8,452 | 15.24% |
| SPY250321P00480000 | 2024-04-19 1:17PM EDT | 2025-03-21 | 20.07 | 20.02 | 20.20 | +1.87 | +10.27% | 15 | 6,365 | 15.11% |
| SPY250331P00480000 | 2024-04-17 12:43PM EDT | 2025-03-31 | 20.25 | 20.04 | 20.78 | 0.00 | - | 2 | 1 | 15.21% |
| SPY250620P00480000 | 2024-04-18 3:32PM EDT | 2025-06-20 | 22.32 | 22.87 | 23.22 | +0.28 | +1.27% | 6 | 1,682 | 14.89% |
| SPY250919P00480000 | 2024-04-19 11:40AM EDT | 2025-09-19 | 25.40 | 25.34 | 26.07 | +1.10 | +4.53% | 2 | 11 | 14.78% |
| SPY251219P00480000 | 2024-04-19 11:55AM EDT | 2025-12-19 | 27.81 | 27.74 | 28.54 | +1.62 | +6.19% | 4 | 3,964 | 14.64% |
| SPY260116P00480000 | 2024-04-17 1:40PM EDT | 2026-01-16 | 28.10 | 27.88 | 29.50 | +0.66 | +2.41% | 1 | 1,300 | 14.70% |
| SPY261218P00480000 | 2024-04-19 1:07PM EDT | 2026-12-18 | 35.00 | 33.76 | 37.23 | +0.50 | +1.45% | 61 | 341 | 14.38% |
