La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0750 -0,0008 (-0,08 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 313,46 -1 293,35 (-2,21 %)
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:481.00
Options d’achatpour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00481000 | 2024-05-07 12:34PM EDT | 2024-05-08 | 36.98 | 35.28 | 36.48 | 0.00 | - | 119 | 119 | 77.15% |
| SPY240510C00481000 | 2024-04-25 10:41AM EDT | 2024-05-10 | 20.28 | 36.04 | 36.32 | 0.00 | - | - | 1 | 38.97% |
| SPY240515C00481000 | 2024-05-06 10:23AM EDT | 2024-05-15 | 34.10 | 36.30 | 36.57 | 0.00 | - | 1 | 1 | 28.66% |
| SPY240517C00481000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 31.88 | 36.62 | 36.90 | 0.00 | - | 7 | 339 | 29.24% |
| SPY240524C00481000 | 2024-04-30 10:56AM EDT | 2024-05-24 | 30.43 | 37.37 | 37.64 | 0.00 | - | - | 7 | 26.81% |
| SPY240531C00481000 | 2024-05-06 10:40AM EDT | 2024-05-31 | 36.00 | 37.88 | 38.15 | 0.00 | - | 4 | 108 | 24.62% |
| SPY240607C00481000 | 2024-04-29 1:25PM EDT | 2024-06-07 | 33.79 | 38.63 | 38.91 | 0.00 | - | - | 5 | 24.03% |
| SPY240621C00481000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 35.49 | 39.85 | 40.29 | 0.00 | - | 2 | 255 | 23.08% |
| SPY240628C00481000 | 2024-04-22 11:24AM EDT | 2024-06-28 | 25.53 | 40.06 | 40.49 | 0.00 | - | 3 | 2,332 | 21.87% |
| SPY240719C00481000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 30.83 | 41.72 | 42.14 | 0.00 | - | 8 | 56 | 21.05% |
| SPY240731C00481000 | 2024-05-03 10:23AM EDT | 2024-07-31 | 37.25 | 42.93 | 43.39 | 0.00 | - | 5 | 8 | 21.22% |
| SPY240816C00481000 | 2024-05-06 12:13PM EDT | 2024-08-16 | 43.17 | 44.96 | 45.37 | 0.00 | - | 3 | 9 | 21.84% |
| SPY240830C00481000 | 2024-04-22 4:05PM EDT | 2024-08-30 | 35.26 | 46.60 | 47.07 | 0.00 | - | 2 | 47 | 22.30% |
| SPY241031C00481000 | 2024-04-30 10:27AM EDT | 2024-10-31 | 46.73 | 51.69 | 52.27 | 0.00 | - | - | 0 | 22.28% |
| SPY241231C00481000 | 2024-04-29 3:28PM EDT | 2024-12-31 | 52.91 | 57.46 | 58.17 | 0.00 | - | 1 | 9 | 23.24% |
Options de ventepour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00481000 | 2024-05-02 10:29AM EDT | 2024-05-08 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 44 | 50.00% |
| SPY240509P00481000 | 2024-05-08 1:29PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1,241 | 114 | 35.16% |
| SPY240510P00481000 | 2024-05-08 4:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 273 | 8,761 | 28.52% |
| SPY240515P00481000 | 2024-05-08 10:54AM EDT | 2024-05-15 | 0.06 | 0.03 | 0.04 | -0.02 | -25.00% | 10 | 3 | 20.31% |
| SPY240517P00481000 | 2024-05-08 3:23PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 869 | 27,602 | 19.92% |
| SPY240524P00481000 | 2024-05-08 3:33PM EDT | 2024-05-24 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 78 | 1,362 | 17.68% |
| SPY240531P00481000 | 2024-05-08 2:37PM EDT | 2024-05-31 | 0.33 | 0.33 | 0.34 | -0.05 | -13.16% | 140 | 5,196 | 16.21% |
| SPY240607P00481000 | 2024-05-08 2:20PM EDT | 2024-06-07 | 0.55 | 0.54 | 0.55 | -0.05 | -8.33% | 4 | 137 | 15.71% |
| SPY240614P00481000 | 2024-05-08 3:01PM EDT | 2024-06-14 | 0.88 | 0.86 | 0.88 | -0.04 | -4.35% | 231 | 36 | 15.77% |
| SPY240621P00481000 | 2024-05-08 3:47PM EDT | 2024-06-21 | 1.11 | 1.16 | 1.18 | -0.14 | -11.20% | 107 | 15,564 | 15.60% |
| SPY240628P00481000 | 2024-05-08 3:47PM EDT | 2024-06-28 | 1.42 | 1.46 | 1.48 | -0.08 | -5.33% | 27 | 2,747 | 15.42% |
| SPY240719P00481000 | 2024-05-08 12:19PM EDT | 2024-07-19 | 2.33 | 2.29 | 2.32 | -0.03 | -1.27% | 20 | 427 | 14.88% |
| SPY240731P00481000 | 2024-05-08 10:10AM EDT | 2024-07-31 | 2.89 | 2.76 | 2.81 | +0.07 | +2.48% | 14 | 648 | 14.68% |
| SPY240816P00481000 | 2024-05-07 11:04AM EDT | 2024-08-16 | 3.51 | 3.40 | 3.54 | 0.00 | - | 21 | 326 | 14.60% |
| SPY240830P00481000 | 2024-05-06 1:40PM EDT | 2024-08-30 | 4.56 | 3.96 | 4.13 | 0.00 | - | 2 | 204 | 14.49% |
| SPY241231P00481000 | 2024-04-22 2:35PM EDT | 2024-12-31 | 14.58 | 9.28 | 9.50 | 0.00 | - | 13 | 42 | 14.48% |
