Marchés français ouverture 32 min
Dow Jones
38 239,98 +253,58 (+0,67 %) Nasdaq
15 451,31 +169,30 (+1,11 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0643 -0,0014 (-0,13 %) HANG SENG
16 770,34 +258,65 (+1,57 %) Bitcoin EUR
62 610,65 +293,42 (+0,47 %)
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:484.00
Options d’achatpour23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423C00484000 | 2024-04-22 1:45PM EDT | 2024-04-23 | 16.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY240424C00484000 | 2024-04-19 3:38PM EDT | 2024-04-24 | 11.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240426C00484000 | 2024-04-22 2:44PM EDT | 2024-04-26 | 17.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240429C00484000 | 2024-04-22 1:47PM EDT | 2024-04-29 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240430C00484000 | 2024-04-18 9:31AM EDT | 2024-04-30 | 19.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240501C00484000 | 2024-04-18 1:36PM EDT | 2024-05-01 | 18.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240502C00484000 | 2024-04-22 9:32AM EDT | 2024-05-02 | 15.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00484000 | 2024-04-22 1:11PM EDT | 2024-05-03 | 17.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240517C00484000 | 2024-04-22 11:30AM EDT | 2024-05-17 | 18.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240531C00484000 | 2024-04-22 4:09PM EDT | 2024-05-31 | 22.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240621C00484000 | 2024-04-22 9:46AM EDT | 2024-06-21 | 24.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240628C00484000 | 2024-04-16 11:32AM EDT | 2024-06-28 | 31.04 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| SPY240719C00484000 | 2024-04-16 11:29AM EDT | 2024-07-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00484000 | 2024-04-19 3:52PM EDT | 2024-07-31 | 27.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00484000 | 2024-02-28 2:39PM EDT | 2024-08-16 | 40.23 | 52.66 | 53.37 | 0.00 | - | 2 | 6 | 40.83% |
| SPY240830C00484000 | 2024-04-15 2:32PM EDT | 2024-08-30 | 40.14 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY241231C00484000 | 2024-02-16 4:08PM EDT | 2024-12-31 | 48.62 | 55.85 | 56.68 | 0.00 | - | 1 | 19 | 29.70% |
Options de ventepour23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00484000 | 2024-04-22 4:12PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,626 | 0 | 12.50% |
| SPY240424P00484000 | 2024-04-22 4:05PM EDT | 2024-04-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,492 | 0 | 12.50% |
| SPY240425P00484000 | 2024-04-22 4:08PM EDT | 2024-04-25 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,519 | 0 | 6.25% |
| SPY240426P00484000 | 2024-04-22 4:05PM EDT | 2024-04-26 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,343 | 0 | 6.25% |
| SPY240429P00484000 | 2024-04-22 4:14PM EDT | 2024-04-29 | 0.43 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 6.25% |
| SPY240430P00484000 | 2024-04-22 4:02PM EDT | 2024-04-30 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3,664 | 0 | 6.25% |
| SPY240501P00484000 | 2024-04-22 3:56PM EDT | 2024-05-01 | 0.82 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 6.25% |
| SPY240502P00484000 | 2024-04-22 3:49PM EDT | 2024-05-02 | 0.87 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| SPY240503P00484000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 1.23 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 3.13% |
| SPY240517P00484000 | 2024-04-22 4:02PM EDT | 2024-05-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 3.13% |
| SPY240524P00484000 | 2024-04-22 3:39PM EDT | 2024-05-24 | 3.46 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| SPY240531P00484000 | 2024-04-22 4:00PM EDT | 2024-05-31 | 3.92 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 1.56% |
| SPY240621P00484000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 1.56% |
| SPY240628P00484000 | 2024-04-22 3:25PM EDT | 2024-06-28 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY240719P00484000 | 2024-04-22 11:03AM EDT | 2024-07-19 | 8.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPY240731P00484000 | 2024-04-19 3:50PM EDT | 2024-07-31 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY240816P00484000 | 2024-04-22 2:36PM EDT | 2024-08-16 | 8.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPY240830P00484000 | 2024-04-19 2:44PM EDT | 2024-08-30 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY241231P00484000 | 2024-03-18 1:51PM EDT | 2024-12-31 | 13.55 | 16.89 | 17.16 | 0.00 | - | 2 | 6 | 14.84% |
