La bourse ferme dans 1 h 55 min
CAC 40
8 134,96 +59,28 (+0,73 %) Euro Stoxx 50
5 031,63 +15,53 (+0,31 %) Dow Jones
38 876,89 -7,37 (-0,02 %) EUR/USD
1,0754 -0,0005 (-0,04 %) Gold future
2 319,60 -4,60 (-0,20 %) Bitcoin EUR
57 591,78 -1 605,87 (-2,71 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:35AM EDT. Marché ouvert.
Prix d’exercice:487.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00487000 | 2024-05-02 1:00PM EDT | 2024-05-08 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240510C00487000 | 2024-05-06 12:46PM EDT | 2024-05-10 | 27.96 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| SPY240515C00487000 | 2024-05-02 3:53PM EDT | 2024-05-15 | 18.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY240517C00487000 | 2024-05-07 11:38AM EDT | 2024-05-17 | 32.01 | 0.00 | 0.00 | 0.00 | - | 3 | 894 | 0.00% |
| SPY240524C00487000 | 2024-05-03 9:32AM EDT | 2024-05-24 | 26.34 | 0.00 | 0.00 | 0.00 | - | 200 | 353 | 0.00% |
| SPY240531C00487000 | 2024-05-07 1:07PM EDT | 2024-05-31 | 33.42 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.00% |
| SPY240607C00487000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 26.99 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| SPY240614C00487000 | 2024-05-02 3:08PM EDT | 2024-06-14 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPY240621C00487000 | 2024-05-07 12:00PM EDT | 2024-06-21 | 35.82 | 0.00 | 0.00 | 0.00 | - | 5 | 913 | 0.00% |
| SPY240628C00487000 | 2024-05-06 9:46AM EDT | 2024-06-28 | 32.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2,739 | 0.00% |
| SPY240719C00487000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 30.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,447 | 0.00% |
| SPY240731C00487000 | 2024-04-18 2:31PM EDT | 2024-07-31 | 28.19 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY240816C00487000 | 2024-04-16 11:40AM EDT | 2024-08-16 | 34.66 | 40.38 | 40.77 | 0.00 | - | 2 | 180 | 22.69% |
| SPY240830C00487000 | 2024-05-06 1:06PM EDT | 2024-08-30 | 40.20 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 0.00% |
| SPY241231C00487000 | 2024-05-03 3:58PM EDT | 2024-12-31 | 49.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,022 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00487000 | 2024-05-07 2:54PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,041 | 4,174 | 25.00% |
| SPY240509P00487000 | 2024-05-07 2:40PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,076 | 1,197 | 12.50% |
| SPY240510P00487000 | 2024-05-07 3:47PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 11,053 | 12.50% |
| SPY240515P00487000 | 2024-05-06 10:16AM EDT | 2024-05-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 6.25% |
| SPY240516P00487000 | 2024-05-03 11:19AM EDT | 2024-05-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SPY240517P00487000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 109 | 36,473 | 6.25% |
| SPY240524P00487000 | 2024-05-07 2:57PM EDT | 2024-05-24 | 0.36 | 0.00 | 0.00 | 0.00 | - | 125 | 2,027 | 6.25% |
| SPY240531P00487000 | 2024-05-07 3:28PM EDT | 2024-05-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 169 | 3,313 | 6.25% |
| SPY240607P00487000 | 2024-05-07 2:52PM EDT | 2024-06-07 | 0.88 | 0.00 | 0.00 | 0.00 | - | 109 | 165 | 3.13% |
| SPY240614P00487000 | 2024-05-07 2:33PM EDT | 2024-06-14 | 1.32 | 0.00 | 0.00 | 0.00 | - | 582 | 785 | 3.13% |
| SPY240621P00487000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 1.67 | 0.00 | 0.00 | 0.00 | - | 243 | 5,189 | 3.13% |
| SPY240628P00487000 | 2024-05-07 2:31PM EDT | 2024-06-28 | 2.04 | 0.00 | 0.00 | 0.00 | - | 16 | 664 | 3.13% |
| SPY240719P00487000 | 2024-05-07 2:22PM EDT | 2024-07-19 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1,389 | 2,601 | 3.13% |
| SPY240731P00487000 | 2024-05-03 12:48PM EDT | 2024-07-31 | 4.69 | 0.00 | 0.00 | 0.00 | - | 8 | 215 | 3.13% |
| SPY240816P00487000 | 2024-05-07 1:50PM EDT | 2024-08-16 | 4.21 | 0.00 | 0.00 | 0.00 | - | 15 | 903 | 3.13% |
| SPY240830P00487000 | 2024-05-07 3:10PM EDT | 2024-08-30 | 4.86 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 1.56% |
| SPY241231P00487000 | 2024-05-07 3:31PM EDT | 2024-12-31 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 1.56% |
