La bourse ferme dans 4 h 16 min
CAC 40
8 153,05 +77,37 (+0,96 %) Euro Stoxx 50
5 043,19 +27,09 (+0,54 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0753 -0,0006 (-0,05 %) Gold future
2 324,40 +0,20 (+0,01 %) Bitcoin EUR
57 891,77 -1 662,57 (-2,79 %)
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
Avant Bourse :
Prix d’exercice:488.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00488000 | 2024-05-02 12:24PM EDT | 2024-05-10 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPY240515C00488000 | 2024-05-03 9:59AM EDT | 2024-05-15 | 24.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00488000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 29.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2,930 | 0.00% |
| SPY240524C00488000 | 2024-05-03 11:56AM EDT | 2024-05-24 | 25.18 | 0.00 | 0.00 | 0.00 | - | 27 | 31 | 0.00% |
| SPY240531C00488000 | 2024-05-06 11:24AM EDT | 2024-05-31 | 29.06 | 0.00 | 0.00 | 0.00 | - | 8 | 306 | 0.00% |
| SPY240607C00488000 | 2024-05-02 10:16AM EDT | 2024-06-07 | 19.53 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 0.00% |
| SPY240614C00488000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 31.82 | 0.00 | 0.00 | 0.00 | - | 266 | 266 | 0.00% |
| SPY240621C00488000 | 2024-05-06 11:01AM EDT | 2024-06-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 0.00% |
| SPY240628C00488000 | 2024-05-06 11:01AM EDT | 2024-06-28 | 31.73 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 0.00% |
| SPY240719C00488000 | 2024-05-07 3:35PM EDT | 2024-07-19 | 36.03 | 0.00 | 0.00 | 0.00 | - | 1 | 847 | 0.00% |
| SPY240731C00488000 | 2024-05-03 1:24PM EDT | 2024-07-31 | 32.72 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| SPY240816C00488000 | 2024-05-07 12:51PM EDT | 2024-08-16 | 40.05 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| SPY240830C00488000 | 2024-04-18 9:51AM EDT | 2024-08-30 | 32.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031C00488000 | 2024-05-03 4:00PM EDT | 2024-10-31 | 42.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241231C00488000 | 2024-04-29 2:43PM EDT | 2024-12-31 | 48.13 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 2025-03-31 | 60.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00488000 | 2024-05-07 2:51PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,012 | 1,644 | 25.00% |
| SPY240509P00488000 | 2024-05-07 4:01PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 135 | 737 | 12.50% |
| SPY240510P00488000 | 2024-05-07 3:38PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 7,188 | 12.50% |
| SPY240515P00488000 | 2024-05-07 3:52PM EDT | 2024-05-15 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| SPY240517P00488000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 308 | 42,419 | 6.25% |
| SPY240524P00488000 | 2024-05-07 4:11PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 81 | 3,429 | 6.25% |
| SPY240531P00488000 | 2024-05-07 4:09PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 869 | 6,464 | 6.25% |
| SPY240607P00488000 | 2024-05-07 3:49PM EDT | 2024-06-07 | 0.87 | 0.00 | 0.00 | 0.00 | - | 155 | 337 | 3.13% |
| SPY240614P00488000 | 2024-05-07 2:09PM EDT | 2024-06-14 | 1.35 | 0.00 | 0.00 | 0.00 | - | 95 | 159 | 3.13% |
| SPY240621P00488000 | 2024-05-07 4:01PM EDT | 2024-06-21 | 1.71 | 0.00 | 0.00 | 0.00 | - | 820 | 5,797 | 3.13% |
| SPY240628P00488000 | 2024-05-07 2:16PM EDT | 2024-06-28 | 2.08 | 0.00 | 0.00 | 0.00 | - | 29 | 217 | 3.13% |
| SPY240719P00488000 | 2024-05-07 3:18PM EDT | 2024-07-19 | 3.11 | 0.00 | 0.00 | 0.00 | - | 26 | 2,442 | 3.13% |
| SPY240731P00488000 | 2024-05-06 11:11AM EDT | 2024-07-31 | 4.22 | 0.00 | 0.00 | 0.00 | - | 50 | 321 | 3.13% |
| SPY240816P00488000 | 2024-05-07 3:53PM EDT | 2024-08-16 | 4.21 | 0.00 | 0.00 | 0.00 | - | 23 | 525 | 3.13% |
| SPY240830P00488000 | 2024-05-07 2:47PM EDT | 2024-08-30 | 5.07 | 0.00 | 0.00 | 0.00 | - | 2 | 634 | 1.56% |
| SPY241231P00488000 | 2024-05-06 10:21AM EDT | 2024-12-31 | 11.68 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 1.56% |
