Marchés français ouverture 34 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0723 +0,0022 (+0,20 %) HANG SENG
17 224,09 +22,82 (+0,13 %) Bitcoin EUR
59 972,55 -2 206,87 (-3,55 %)
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:486.00
Options d’achatpour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00486000 | 2024-04-19 3:16PM EDT | 2024-04-25 | 10.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240426C00486000 | 2024-04-24 10:55AM EDT | 2024-04-26 | 19.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240429C00486000 | 2024-04-23 2:54PM EDT | 2024-04-29 | 20.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240430C00486000 | 2024-04-23 10:31AM EDT | 2024-04-30 | 19.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240502C00486000 | 2024-04-19 3:43PM EDT | 2024-05-02 | 12.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240503C00486000 | 2024-04-24 1:08PM EDT | 2024-05-03 | 19.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517C00486000 | 2024-04-24 3:24PM EDT | 2024-05-17 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524C00486000 | 2024-04-23 12:56PM EDT | 2024-05-24 | 24.27 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240531C00486000 | 2024-04-23 10:07AM EDT | 2024-05-31 | 23.74 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| SPY240621C00486000 | 2024-04-24 11:14AM EDT | 2024-06-21 | 27.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00486000 | 2024-04-23 9:45AM EDT | 2024-06-28 | 26.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00486000 | 2024-04-22 12:27PM EDT | 2024-07-19 | 25.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240731C00486000 | 2024-04-23 2:03PM EDT | 2024-07-31 | 32.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240816C00486000 | 2024-04-22 2:31PM EDT | 2024-08-16 | 32.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240830C00486000 | 2024-04-23 10:46AM EDT | 2024-08-30 | 35.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00486000 | 2024-04-19 12:03PM EDT | 2024-12-31 | 43.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00486000 | 2024-04-24 3:51PM EDT | 2024-04-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 12.50% |
| SPY240426P00486000 | 2024-04-24 3:41PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| SPY240429P00486000 | 2024-04-24 3:41PM EDT | 2024-04-29 | 0.07 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 6.25% |
| SPY240430P00486000 | 2024-04-24 4:03PM EDT | 2024-04-30 | 0.13 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 6.25% |
| SPY240501P00486000 | 2024-04-24 4:06PM EDT | 2024-05-01 | 0.33 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| SPY240502P00486000 | 2024-04-24 4:06PM EDT | 2024-05-02 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240503P00486000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.43 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| SPY240517P00486000 | 2024-04-24 4:07PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 3.13% |
| SPY240524P00486000 | 2024-04-24 3:10PM EDT | 2024-05-24 | 2.35 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| SPY240531P00486000 | 2024-04-24 4:13PM EDT | 2024-05-31 | 3.02 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| SPY240621P00486000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 4.29 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 1.56% |
| SPY240628P00486000 | 2024-04-24 3:55PM EDT | 2024-06-28 | 4.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| SPY240719P00486000 | 2024-04-24 9:44AM EDT | 2024-07-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY240731P00486000 | 2024-04-23 12:29PM EDT | 2024-07-31 | 7.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY240816P00486000 | 2024-04-22 3:12PM EDT | 2024-08-16 | 9.26 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| SPY240830P00486000 | 2024-04-23 9:46AM EDT | 2024-08-30 | 9.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY241231P00486000 | 2024-04-19 12:03PM EDT | 2024-12-31 | 18.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250331P00486000 | 2024-04-12 3:43PM EDT | 2025-03-31 | 18.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
