Marchés français ouverture 6 h 6 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 306,93 +104,56 (+0,27 %) EUR/USD
1,0748 -0,0003 (-0,03 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 124,06 -1 163,35 (-2,00 %)
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:489.00
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00489000 | 2024-05-06 2:58PM EDT | 2024-05-09 | 26.85 | 27.97 | 28.25 | 0.00 | - | 1 | 15 | 48.44% |
| SPY240510C00489000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 22.86 | 28.05 | 28.33 | 0.00 | - | 1 | 55 | 38.77% |
| SPY240515C00489000 | 2024-05-03 9:40AM EDT | 2024-05-15 | 22.50 | 28.33 | 28.60 | 0.00 | - | 50 | 27 | 25.29% |
| SPY240517C00489000 | 2024-05-06 12:26PM EDT | 2024-05-17 | 26.27 | 28.67 | 28.95 | 0.00 | - | 2 | 1,557 | 25.67% |
| SPY240524C00489000 | 2024-05-01 10:04AM EDT | 2024-05-24 | 16.63 | 29.52 | 29.79 | 0.00 | - | 1 | 5 | 23.63% |
| SPY240531C00489000 | 2024-05-08 3:34PM EDT | 2024-05-31 | 30.78 | 30.11 | 30.39 | +1.71 | +5.88% | 1 | 242 | 21.83% |
| SPY240607C00489000 | 2024-05-01 1:37PM EDT | 2024-06-07 | 19.13 | 30.98 | 31.25 | 0.00 | - | 3 | 6 | 21.49% |
| SPY240621C00489000 | 2024-05-08 10:03AM EDT | 2024-06-21 | 32.46 | 32.39 | 32.81 | -1.29 | -3.82% | 1 | 502 | 20.92% |
| SPY240628C00489000 | 2024-04-23 2:01PM EDT | 2024-06-28 | 26.38 | 32.66 | 33.07 | 0.00 | - | 4 | 158 | 19.90% |
| SPY240719C00489000 | 2024-05-07 1:09PM EDT | 2024-07-19 | 36.01 | 34.56 | 34.95 | 0.00 | - | 1 | 66 | 19.44% |
| SPY240731C00489000 | 2024-03-21 9:33AM EDT | 2024-07-31 | 47.26 | 23.78 | 23.95 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240816C00489000 | 2024-05-02 12:59PM EDT | 2024-08-16 | 27.65 | 37.98 | 38.37 | 0.00 | - | 4 | 12 | 20.36% |
| SPY240830C00489000 | 2024-04-23 3:53PM EDT | 2024-08-30 | 33.45 | 39.70 | 40.15 | 0.00 | - | - | 1 | 20.87% |
| SPY241231C00489000 | 2024-05-02 12:56PM EDT | 2024-12-31 | 41.50 | 51.19 | 51.83 | 0.00 | - | 2 | 3,013 | 22.28% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00489000 | 2024-05-08 3:28PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,032 | 7,106 | 39.06% |
| SPY240510P00489000 | 2024-05-08 3:33PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 289 | 7,689 | 29.88% |
| SPY240515P00489000 | 2024-05-08 4:01PM EDT | 2024-05-15 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 30 | 25 | 18.26% |
| SPY240516P00489000 | 2024-05-08 1:31PM EDT | 2024-05-16 | 0.12 | 0.07 | 0.09 | -0.04 | -25.00% | 40 | 73 | 18.12% |
| SPY240517P00489000 | 2024-05-08 3:32PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.12 | -0.08 | -44.44% | 435 | 46,145 | 17.87% |
| SPY240524P00489000 | 2024-05-08 3:32PM EDT | 2024-05-24 | 0.31 | 0.31 | 0.33 | -0.07 | -18.42% | 734 | 5,110 | 16.02% |
| SPY240531P00489000 | 2024-05-08 3:10PM EDT | 2024-05-31 | 0.56 | 0.53 | 0.55 | -0.04 | -6.67% | 89 | 3,523 | 14.88% |
| SPY240607P00489000 | 2024-05-08 3:47PM EDT | 2024-06-07 | 0.80 | 0.84 | 0.86 | -0.08 | -9.09% | 284 | 3,760 | 14.51% |
| SPY240614P00489000 | 2024-05-08 3:35PM EDT | 2024-06-14 | 1.25 | 1.29 | 1.31 | -0.16 | -11.35% | 432 | 901 | 14.65% |
| SPY240621P00489000 | 2024-05-08 4:14PM EDT | 2024-06-21 | 1.69 | 1.70 | 1.71 | -0.08 | -4.52% | 12,920 | 43,699 | 14.55% |
| SPY240628P00489000 | 2024-05-08 3:59PM EDT | 2024-06-28 | 2.01 | 2.06 | 2.09 | -0.15 | -6.94% | 52 | 1,270 | 14.42% |
| SPY240719P00489000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 3.01 | 3.04 | 3.09 | -0.14 | -4.44% | 129 | 572 | 13.93% |
| SPY240731P00489000 | 2024-05-08 3:44PM EDT | 2024-07-31 | 3.53 | 3.60 | 3.65 | -0.14 | -3.81% | 1 | 43 | 13.76% |
| SPY240816P00489000 | 2024-05-07 12:32PM EDT | 2024-08-16 | 4.43 | 4.37 | 4.43 | 0.00 | - | 3 | 3,131 | 13.65% |
| SPY240830P00489000 | 2024-05-08 11:21AM EDT | 2024-08-30 | 5.13 | 4.96 | 5.14 | -0.34 | -6.22% | 10 | 675 | 13.63% |
| SPY241231P00489000 | 2024-04-22 1:42PM EDT | 2024-12-31 | 17.38 | 10.78 | 11.08 | 0.00 | - | 4 | 249 | 13.88% |
| SPY250331P00489000 | 2024-04-30 9:52AM EDT | 2025-03-31 | 17.22 | 14.12 | 14.66 | 0.00 | - | - | 1 | 13.92% |
