La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 272,56 +186,76 (+0,49 %) EUR/USD
1,0701 -0,0032 (-0,30 %) Gold future
2 349,20 +6,70 (+0,29 %) Bitcoin EUR
59 689,29 -680,35 (-1,13 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:41PM EDT. Marché ouvert.
Prix d’exercice:490.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00490000 | 2024-04-26 3:22PM EDT | 2024-04-26 | 19.42 | 19.37 | 19.72 | +1.92 | +10.97% | 204 | 2,776 | 51.47% |
| SPY240429C00490000 | 2024-04-26 10:10AM EDT | 2024-04-29 | 18.45 | 19.44 | 19.78 | +1.83 | +11.01% | 11 | 68 | 28.52% |
| SPY240430C00490000 | 2024-04-26 3:06PM EDT | 2024-04-30 | 19.46 | 19.59 | 19.76 | +1.26 | +6.92% | 14 | 3,979 | 25.31% |
| SPY240501C00490000 | 2024-04-26 3:22PM EDT | 2024-05-01 | 19.73 | 19.76 | 19.97 | +3.48 | +21.42% | 9 | 98 | 24.88% |
| SPY240502C00490000 | 2024-04-26 1:35PM EDT | 2024-05-02 | 20.39 | 20.01 | 20.23 | +5.67 | +38.52% | 10 | 12 | 24.87% |
| SPY240503C00490000 | 2024-04-26 2:59PM EDT | 2024-05-03 | 20.18 | 20.27 | 20.43 | +3.58 | +21.57% | 82 | 894 | 24.48% |
| SPY240510C00490000 | 2024-04-26 2:55PM EDT | 2024-05-10 | 20.74 | 21.28 | 21.43 | +4.36 | +26.62% | 35 | 318 | 21.77% |
| SPY240517C00490000 | 2024-04-26 3:01PM EDT | 2024-05-17 | 22.32 | 22.40 | 22.52 | +1.16 | +5.48% | 181 | 8,420 | 21.04% |
| SPY240524C00490000 | 2024-04-26 3:24PM EDT | 2024-05-24 | 23.63 | 23.59 | 23.72 | +8.27 | +53.84% | 30 | 1,122 | 21.04% |
| SPY240531C00490000 | 2024-04-26 1:09PM EDT | 2024-05-31 | 24.33 | 24.35 | 24.47 | +4.66 | +23.69% | 65 | 0 | 20.33% |
| SPY240621C00490000 | 2024-04-26 3:23PM EDT | 2024-06-21 | 27.03 | 26.98 | 27.25 | +3.71 | +15.91% | 237 | 54,376 | 20.23% |
| SPY240628C00490000 | 2024-04-26 2:57PM EDT | 2024-06-28 | 27.16 | 27.33 | 27.74 | +3.81 | +16.32% | 6 | 974 | 19.75% |
| SPY240719C00490000 | 2024-04-26 3:23PM EDT | 2024-07-19 | 29.72 | 29.55 | 29.97 | +6.37 | +27.28% | 70 | 1,344 | 19.68% |
| SPY240731C00490000 | 2024-04-26 2:27PM EDT | 2024-07-31 | 30.76 | 30.91 | 31.38 | +1.34 | +4.55% | 20 | 154 | 19.90% |
| SPY240816C00490000 | 2024-04-26 3:01PM EDT | 2024-08-16 | 33.28 | 33.13 | 33.55 | +5.21 | +18.56% | 5 | 750 | 20.53% |
| SPY240830C00490000 | 2024-04-23 1:36PM EDT | 2024-08-30 | 32.72 | 34.83 | 35.37 | 0.00 | - | 1 | 24 | 20.99% |
| SPY240920C00490000 | 2024-04-26 2:38PM EDT | 2024-09-20 | 36.72 | 36.90 | 37.41 | +6.67 | +22.20% | 12 | 6,209 | 21.13% |
| SPY240930C00490000 | 2024-04-24 9:54AM EDT | 2024-09-30 | 36.33 | 37.32 | 37.93 | +0.10 | +0.28% | 1 | 386 | 20.86% |
| SPY241220C00490000 | 2024-04-26 2:13PM EDT | 2024-12-20 | 46.46 | 46.25 | 46.89 | +5.25 | +12.74% | 28 | 15,421 | 22.70% |
| SPY241231C00490000 | 2024-04-26 9:58AM EDT | 2024-12-31 | 45.75 | 46.68 | 47.40 | +5.55 | +13.81% | 2 | 2,064 | 22.51% |
| SPY250117C00490000 | 2024-04-26 1:28PM EDT | 2025-01-17 | 48.67 | 48.12 | 49.08 | +4.40 | +9.94% | 14 | 7,911 | 22.79% |
| SPY250321C00490000 | 2024-04-26 2:42PM EDT | 2025-03-21 | 54.43 | 54.15 | 55.28 | +3.43 | +6.73% | 2 | 2,055 | 23.84% |
| SPY250331C00490000 | 2024-04-23 2:57PM EDT | 2025-03-31 | 52.50 | 54.48 | 55.77 | 0.00 | - | 4 | 85 | 23.75% |
| SPY250620C00490000 | 2024-04-26 10:10AM EDT | 2025-06-20 | 61.35 | 61.40 | 62.81 | +3.47 | +6.00% | 1 | 789 | 24.70% |
| SPY250919C00490000 | 2024-04-25 1:24PM EDT | 2025-09-19 | 63.17 | 67.67 | 69.68 | 0.00 | - | 1 | 7 | 25.36% |
| SPY251219C00490000 | 2024-04-25 11:11AM EDT | 2025-12-19 | 69.00 | 73.63 | 76.18 | 0.00 | - | 49 | 772 | 25.96% |
| SPY260116C00490000 | 2024-04-25 12:05PM EDT | 2026-01-16 | 69.95 | 74.71 | 77.65 | 0.00 | - | 1 | 418 | 25.95% |
| SPY261218C00490000 | 2024-04-25 2:55PM EDT | 2026-12-18 | 90.93 | 93.00 | 98.00 | 0.00 | - | 3 | 1,073 | 27.38% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00490000 | 2024-04-26 3:25PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15,741 | 22,154 | 28.13% |
| SPY240429P00490000 | 2024-04-26 3:22PM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 12,053 | 14,100 | 15.04% |
| SPY240430P00490000 | 2024-04-26 3:22PM EDT | 2024-04-30 | 0.04 | 0.04 | 0.05 | -0.11 | -68.75% | 3,751 | 23,728 | 15.14% |
| SPY240501P00490000 | 2024-04-26 3:23PM EDT | 2024-05-01 | 0.10 | 0.10 | 0.11 | -0.17 | -60.71% | 1,626 | 3,259 | 15.67% |
| SPY240502P00490000 | 2024-04-26 3:24PM EDT | 2024-05-02 | 0.15 | 0.15 | 0.16 | -0.23 | -58.97% | 637 | 2,725 | 15.48% |
| SPY240503P00490000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 0.27 | 0.26 | 0.27 | -0.25 | -48.08% | 7,999 | 31,656 | 16.04% |
| SPY240510P00490000 | 2024-04-26 3:21PM EDT | 2024-05-10 | 0.74 | 0.73 | 0.74 | -0.35 | -32.11% | 3,870 | 6,687 | 14.89% |
| SPY240517P00490000 | 2024-04-26 3:25PM EDT | 2024-05-17 | 1.33 | 1.32 | 1.33 | -0.40 | -22.99% | 9,681 | 74,691 | 14.66% |
| SPY240524P00490000 | 2024-04-26 3:25PM EDT | 2024-05-24 | 1.89 | 1.88 | 1.90 | -0.46 | -19.57% | 701 | 7,102 | 14.44% |
| SPY240531P00490000 | 2024-04-26 3:21PM EDT | 2024-05-31 | 2.35 | 2.31 | 2.34 | -0.46 | -16.37% | 2,727 | 8,498 | 14.01% |
| SPY240621P00490000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 4.01 | 4.00 | 4.01 | -0.54 | -11.87% | 5,418 | 61,232 | 14.00% |
| SPY240628P00490000 | 2024-04-26 2:59PM EDT | 2024-06-28 | 4.53 | 4.46 | 4.50 | -0.55 | -10.83% | 137 | 3,884 | 13.95% |
| SPY240719P00490000 | 2024-04-26 3:23PM EDT | 2024-07-19 | 5.71 | 5.70 | 5.72 | -0.53 | -8.49% | 681 | 7,794 | 13.64% |
| SPY240731P00490000 | 2024-04-26 1:59PM EDT | 2024-07-31 | 6.46 | 6.33 | 6.38 | -0.55 | -7.85% | 480 | 1,786 | 13.52% |
| SPY240816P00490000 | 2024-04-26 3:04PM EDT | 2024-08-16 | 7.31 | 7.20 | 7.23 | -0.48 | -6.16% | 260 | 14,436 | 13.41% |
| SPY240830P00490000 | 2024-04-26 2:27PM EDT | 2024-08-30 | 8.12 | 7.89 | 7.94 | -0.36 | -4.25% | 39 | 3,014 | 13.33% |
| SPY240920P00490000 | 2024-04-26 2:59PM EDT | 2024-09-20 | 9.00 | 8.93 | 8.97 | -0.45 | -4.76% | 1,439 | 19,408 | 13.26% |
| SPY240930P00490000 | 2024-04-26 2:31PM EDT | 2024-09-30 | 9.70 | 9.37 | 9.44 | -0.32 | -3.19% | 61 | 1,028 | 13.23% |
| SPY241220P00490000 | 2024-04-26 2:47PM EDT | 2024-12-20 | 13.79 | 13.60 | 13.67 | -0.27 | -1.92% | 125 | 23,123 | 13.59% |
| SPY241231P00490000 | 2024-04-26 3:06PM EDT | 2024-12-31 | 14.09 | 14.00 | 14.11 | -1.95 | -12.16% | 7 | 331 | 13.58% |
| SPY250117P00490000 | 2024-04-26 2:59PM EDT | 2025-01-17 | 14.85 | 14.72 | 14.85 | -0.36 | -2.37% | 35 | 25,755 | 13.60% |
| SPY250321P00490000 | 2024-04-26 1:26PM EDT | 2025-03-21 | 17.14 | 17.11 | 17.25 | -1.75 | -9.26% | 9 | 3,195 | 13.57% |
| SPY250331P00490000 | 2024-04-23 10:42AM EDT | 2025-03-31 | 19.57 | 17.37 | 17.85 | 0.00 | - | 3 | 20 | 13.69% |
| SPY250620P00490000 | 2024-04-26 11:27AM EDT | 2025-06-20 | 20.48 | 19.96 | 20.22 | -0.09 | -0.44% | 4 | 806 | 13.46% |
| SPY250919P00490000 | 2024-04-25 12:02PM EDT | 2025-09-19 | 25.85 | 22.57 | 23.05 | 0.00 | - | 20 | 18 | 13.45% |
| SPY251219P00490000 | 2024-04-26 12:01PM EDT | 2025-12-19 | 25.65 | 24.89 | 25.58 | -1.31 | -4.86% | 3 | 14,539 | 13.41% |
| SPY260116P00490000 | 2024-04-26 1:00PM EDT | 2026-01-16 | 26.00 | 25.30 | 26.50 | -1.97 | -7.04% | 13 | 349 | 13.47% |
| SPY261218P00490000 | 2024-04-26 10:40AM EDT | 2026-12-18 | 33.20 | 31.32 | 34.35 | +0.16 | +0.48% | 15 | 463 | 13.37% |
