La bourse est fermée
Dow Jones
39 082,94 +198,68 (+0,51 %) Nasdaq
16 301,76 -30,79 (-0,19 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 970,50 -774,99 (-1,32 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:53PM EDT. Marché ouvert.
Prix d’exercice:492.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00492000 | 2024-05-03 10:00AM EDT | 2024-05-08 | 20.18 | 25.26 | 25.56 | 0.00 | - | 1 | 21 | 0.00% |
| SPY240509C00492000 | 2024-05-06 11:46AM EDT | 2024-05-09 | 25.02 | 25.51 | 25.74 | +2.18 | +9.54% | 165 | 1 | 36.28% |
| SPY240510C00492000 | 2024-05-03 4:01PM EDT | 2024-05-10 | 20.21 | 25.61 | 25.84 | 0.00 | - | 10 | 345 | 32.42% |
| SPY240514C00492000 | 2024-05-03 9:46AM EDT | 2024-05-14 | 20.40 | 25.73 | 26.01 | 0.00 | - | 2 | 4 | 23.54% |
| SPY240515C00492000 | 2024-05-03 12:21PM EDT | 2024-05-15 | 19.73 | 25.91 | 26.08 | 0.00 | - | 6 | 6 | 22.77% |
| SPY240517C00492000 | 2024-05-08 11:29AM EDT | 2024-05-17 | 26.09 | 26.27 | 26.43 | -1.51 | -5.47% | 1 | 789 | 23.19% |
| SPY240524C00492000 | 2024-05-08 9:41AM EDT | 2024-05-24 | 25.64 | 27.13 | 27.29 | -1.22 | -4.54% | 1 | 45 | 21.80% |
| SPY240531C00492000 | 2024-05-07 10:35AM EDT | 2024-05-31 | 28.06 | 27.79 | 27.94 | 0.00 | - | 1 | 335 | 20.47% |
| SPY240607C00492000 | 2024-05-07 2:02PM EDT | 2024-06-07 | 28.81 | 28.66 | 28.80 | 0.00 | - | 40 | 39 | 20.23% |
| SPY240621C00492000 | 2024-05-06 12:19PM EDT | 2024-06-21 | 27.71 | 30.09 | 30.49 | 0.00 | - | 16 | 755 | 20.04% |
| SPY240628C00492000 | 2024-04-24 3:26PM EDT | 2024-06-28 | 23.84 | 30.42 | 30.79 | 0.00 | - | 7 | 148 | 19.15% |
| SPY240719C00492000 | 2024-05-07 12:35PM EDT | 2024-07-19 | 33.19 | 32.41 | 32.73 | 0.00 | - | 3 | 422 | 18.83% |
| SPY240731C00492000 | 2024-05-06 9:51AM EDT | 2024-07-31 | 31.75 | 33.72 | 34.15 | 0.00 | - | 3 | 5 | 19.17% |
| SPY240816C00492000 | 2024-04-29 11:16AM EDT | 2024-08-16 | 31.70 | 35.87 | 36.22 | 0.00 | - | 1 | 132 | 19.82% |
| SPY240830C00492000 | 2024-04-25 12:02PM EDT | 2024-08-30 | 27.27 | 37.63 | 38.05 | 0.00 | - | 2 | 4 | 20.38% |
| SPY241231C00492000 | 2024-03-27 3:11PM EDT | 2024-12-31 | 56.45 | 44.23 | 44.99 | 0.00 | - | 2 | 10 | 18.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00492000 | 2024-05-08 3:15PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,444 | 35.94% |
| SPY240509P00492000 | 2024-05-08 9:41AM EDT | 2024-05-09 | 0.02 | 0.01 | 0.01 | +0.01 | +100.00% | 1 | 2,356 | 25.39% |
| SPY240510P00492000 | 2024-05-08 3:32PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 45 | 4,206 | 22.27% |
| SPY240513P00492000 | 2024-05-08 1:31PM EDT | 2024-05-13 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 86 | 416 | 16.60% |
| SPY240514P00492000 | 2024-05-08 1:47PM EDT | 2024-05-14 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 2 | 148 | 15.92% |
| SPY240515P00492000 | 2024-05-08 1:01PM EDT | 2024-05-15 | 0.11 | 0.06 | 0.07 | -0.02 | -15.38% | 30 | 273 | 16.02% |
| SPY240516P00492000 | 2024-05-07 1:18PM EDT | 2024-05-16 | 0.18 | 0.10 | 0.11 | 0.00 | - | 3 | 20 | 16.16% |
| SPY240517P00492000 | 2024-05-08 3:23PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | -0.07 | -33.33% | 356 | 51,394 | 15.97% |
| SPY240524P00492000 | 2024-05-08 3:22PM EDT | 2024-05-24 | 0.39 | 0.38 | 0.39 | -0.06 | -13.33% | 158 | 3,113 | 14.83% |
| SPY240531P00492000 | 2024-05-08 3:29PM EDT | 2024-05-31 | 0.64 | 0.63 | 0.64 | -0.09 | -12.33% | 61 | 3,674 | 13.97% |
| SPY240607P00492000 | 2024-05-08 2:39PM EDT | 2024-06-07 | 1.04 | 0.97 | 0.99 | -0.08 | -7.14% | 23 | 270 | 13.75% |
| SPY240614P00492000 | 2024-05-08 3:32PM EDT | 2024-06-14 | 1.48 | 1.46 | 1.48 | -0.18 | -10.84% | 118 | 1,173 | 13.95% |
| SPY240621P00492000 | 2024-05-08 3:35PM EDT | 2024-06-21 | 1.92 | 1.91 | 1.93 | -0.11 | -5.42% | 891 | 5,029 | 13.97% |
| SPY240628P00492000 | 2024-05-08 3:35PM EDT | 2024-06-28 | 2.30 | 2.30 | 2.32 | -0.10 | -4.17% | 27 | 586 | 13.84% |
| SPY240719P00492000 | 2024-05-08 3:30PM EDT | 2024-07-19 | 3.36 | 3.33 | 3.36 | -0.12 | -3.45% | 762 | 16,119 | 13.42% |
| SPY240731P00492000 | 2024-05-08 10:36AM EDT | 2024-07-31 | 4.10 | 3.91 | 3.94 | -0.17 | -3.98% | 6 | 118 | 13.27% |
| SPY240816P00492000 | 2024-05-08 2:03PM EDT | 2024-08-16 | 4.80 | 4.71 | 4.76 | -0.06 | -1.23% | 29 | 1,335 | 13.21% |
| SPY240830P00492000 | 2024-05-08 12:25PM EDT | 2024-08-30 | 5.55 | 5.37 | 5.42 | +0.07 | +1.28% | 11 | 756 | 13.13% |
| SPY241231P00492000 | 2024-05-07 3:31PM EDT | 2024-12-31 | 11.53 | 11.35 | 11.46 | 0.00 | - | 1 | 24 | 13.50% |
| SPY250331P00492000 | 2024-04-29 10:22AM EDT | 2025-03-31 | 17.88 | 14.68 | 15.17 | 0.00 | - | 3 | 447 | 13.63% |
