La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0750 -0,0008 (-0,08 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 266,72 -1 356,01 (-2,31 %)
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:491.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00491000 | 2024-05-07 12:50PM EDT | 2024-05-08 | 26.84 | 25.30 | 26.48 | 0.00 | - | 206 | 233 | 58.69% |
| SPY240509C00491000 | 2024-05-08 11:30AM EDT | 2024-05-09 | 26.10 | 25.97 | 26.25 | -1.18 | -4.33% | 3 | 5 | 32.03% |
| SPY240510C00491000 | 2024-05-08 12:39PM EDT | 2024-05-10 | 25.86 | 26.05 | 26.33 | -0.38 | -1.45% | 2 | 21 | 29.74% |
| SPY240513C00491000 | 2024-05-07 3:10PM EDT | 2024-05-13 | 26.59 | 26.13 | 26.41 | 0.00 | - | 175 | 176 | 22.75% |
| SPY240514C00491000 | 2024-05-03 10:35AM EDT | 2024-05-14 | 19.17 | 26.22 | 26.50 | 0.00 | - | 9 | 9 | 22.49% |
| SPY240515C00491000 | 2024-05-08 9:41AM EDT | 2024-05-15 | 25.33 | 26.34 | 26.61 | +11.27 | +80.16% | 1 | 1 | 22.39% |
| SPY240517C00491000 | 2024-05-07 2:19PM EDT | 2024-05-17 | 27.11 | 26.69 | 26.97 | 0.00 | - | 125 | 1,636 | 23.15% |
| SPY240524C00491000 | 2024-05-07 1:49PM EDT | 2024-05-24 | 28.45 | 27.58 | 27.85 | 0.00 | - | 1 | 11 | 22.00% |
| SPY240531C00491000 | 2024-05-07 9:53AM EDT | 2024-05-31 | 29.12 | 28.20 | 28.48 | 0.00 | - | 10 | 2,484 | 20.60% |
| SPY240607C00491000 | 2024-05-08 10:42AM EDT | 2024-06-07 | 29.46 | 29.10 | 29.37 | +10.99 | +59.50% | 1 | 48 | 20.46% |
| SPY240621C00491000 | 2024-05-08 12:52PM EDT | 2024-06-21 | 30.65 | 30.56 | 30.97 | +1.62 | +5.58% | 1 | 429 | 20.10% |
| SPY240628C00491000 | 2024-05-06 10:18AM EDT | 2024-06-28 | 29.18 | 30.85 | 31.26 | 0.00 | - | 1 | 4 | 19.20% |
| SPY240719C00491000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 32.06 | 32.81 | 33.20 | +1.77 | +5.84% | 1 | 336 | 18.89% |
| SPY240731C00491000 | 2024-04-22 4:14PM EDT | 2024-07-31 | 24.06 | 34.13 | 34.56 | 0.00 | - | 2 | 19 | 19.17% |
| SPY240816C00491000 | 2024-05-07 1:05PM EDT | 2024-08-16 | 37.56 | 36.28 | 36.67 | 0.00 | - | 5 | 120 | 19.88% |
| SPY240830C00491000 | 2024-04-29 2:44PM EDT | 2024-08-30 | 34.04 | 38.02 | 38.46 | 0.00 | - | 2 | 22 | 20.41% |
| SPY241231C00491000 | 2024-05-02 11:24AM EDT | 2024-12-31 | 40.40 | 49.63 | 50.28 | 0.00 | - | 2 | 84 | 21.98% |
| SPY250331C00491000 | 2024-05-02 2:02PM EDT | 2025-03-31 | 49.66 | 57.42 | 58.54 | 0.00 | - | 2 | 3 | 23.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00491000 | 2024-05-07 3:55PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,362 | 1,436 | 36.72% |
| SPY240509P00491000 | 2024-05-08 10:16AM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 823 | 25.78% |
| SPY240510P00491000 | 2024-05-08 3:14PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 159 | 2,501 | 22.85% |
| SPY240513P00491000 | 2024-05-08 12:08PM EDT | 2024-05-13 | 0.04 | 0.01 | 0.02 | -0.01 | -20.00% | 13 | 476 | 16.21% |
| SPY240514P00491000 | 2024-05-07 3:38PM EDT | 2024-05-14 | 0.07 | 0.02 | 0.03 | 0.00 | - | 85 | 127 | 15.63% |
| SPY240515P00491000 | 2024-05-07 3:51PM EDT | 2024-05-15 | 0.12 | 0.05 | 0.07 | 0.00 | - | 4 | 321 | 16.41% |
| SPY240516P00491000 | 2024-05-08 2:13PM EDT | 2024-05-16 | 0.12 | 0.08 | 0.10 | -0.06 | -33.33% | 50 | 39 | 16.26% |
| SPY240517P00491000 | 2024-05-08 4:07PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 105 | 14,533 | 16.11% |
| SPY240524P00491000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 0.35 | 0.36 | 0.38 | -0.09 | -20.45% | 66 | 1,076 | 15.04% |
| SPY240531P00491000 | 2024-05-08 4:02PM EDT | 2024-05-31 | 0.61 | 0.61 | 0.63 | -0.07 | -10.29% | 649 | 2,179 | 14.19% |
| SPY240607P00491000 | 2024-05-08 2:39PM EDT | 2024-06-07 | 0.97 | 0.96 | 0.98 | -0.03 | -3.00% | 3,085 | 353 | 13.97% |
| SPY240614P00491000 | 2024-05-08 3:14PM EDT | 2024-06-14 | 1.45 | 1.43 | 1.46 | -0.13 | -8.23% | 273 | 234 | 14.14% |
| SPY240621P00491000 | 2024-05-08 3:40PM EDT | 2024-06-21 | 1.84 | 1.87 | 1.90 | -0.14 | -7.07% | 262 | 9,232 | 14.13% |
| SPY240628P00491000 | 2024-05-08 3:47PM EDT | 2024-06-28 | 2.19 | 2.26 | 2.29 | -0.20 | -8.37% | 56 | 188 | 14.01% |
| SPY240719P00491000 | 2024-05-08 12:40PM EDT | 2024-07-19 | 3.42 | 3.28 | 3.33 | -0.01 | -0.29% | 19 | 5,333 | 13.58% |
| SPY240731P00491000 | 2024-05-08 11:50AM EDT | 2024-07-31 | 3.92 | 3.85 | 3.91 | -0.14 | -3.45% | 13 | 62 | 13.43% |
| SPY240816P00491000 | 2024-05-08 3:35PM EDT | 2024-08-16 | 4.60 | 4.65 | 4.71 | -0.26 | -5.35% | 3,056 | 385 | 13.34% |
| SPY240830P00491000 | 2024-05-07 12:31PM EDT | 2024-08-30 | 5.33 | 5.30 | 5.44 | 0.00 | - | 5 | 618 | 13.34% |
| SPY241231P00491000 | 2024-04-26 10:16AM EDT | 2024-12-31 | 14.45 | 11.20 | 11.50 | 0.00 | - | 3 | 60 | 13.67% |
