Marchés français ouverture 1 h 41 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 220,39 -614,71 (-1,58 %) EUR/USD
1,0743 -0,0015 (-0,14 %) HANG SENG
18 401,49 -77,88 (-0,42 %) Bitcoin EUR
58 215,87 -781,54 (-1,32 %)
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:493.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00493000 | 2024-05-03 3:27PM EDT | 2024-05-08 | 18.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240509C00493000 | 2024-05-06 2:31PM EDT | 2024-05-09 | 22.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240510C00493000 | 2024-05-07 10:40AM EDT | 2024-05-10 | 24.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240514C00493000 | 2024-05-02 1:54PM EDT | 2024-05-14 | 12.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517C00493000 | 2024-05-07 1:32PM EDT | 2024-05-17 | 26.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240524C00493000 | 2024-05-06 3:33PM EDT | 2024-05-24 | 24.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00493000 | 2024-05-06 3:40PM EDT | 2024-05-31 | 25.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240607C00493000 | 2024-05-02 10:32AM EDT | 2024-06-07 | 16.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00493000 | 2024-05-07 11:38AM EDT | 2024-06-21 | 30.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00493000 | 2024-05-06 10:18AM EDT | 2024-06-28 | 27.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00493000 | 2024-05-07 12:35PM EDT | 2024-07-19 | 32.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240731C00493000 | 2024-05-07 11:28AM EDT | 2024-07-31 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00493000 | 2024-05-07 9:51AM EDT | 2024-08-16 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240830C00493000 | 2024-05-07 12:34PM EDT | 2024-08-30 | 37.68 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 0.00% |
| SPY241231C00493000 | 2024-04-30 3:48PM EDT | 2024-12-31 | 40.98 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00493000 | 2024-05-07 4:04PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 25.00% |
| SPY240509P00493000 | 2024-05-07 3:07PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 12.50% |
| SPY240510P00493000 | 2024-05-07 4:04PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| SPY240513P00493000 | 2024-05-07 4:05PM EDT | 2024-05-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| SPY240514P00493000 | 2024-05-07 3:59PM EDT | 2024-05-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPY240515P00493000 | 2024-05-07 3:59PM EDT | 2024-05-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SPY240516P00493000 | 2024-05-07 2:33PM EDT | 2024-05-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240517P00493000 | 2024-05-07 3:51PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| SPY240524P00493000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 6.25% |
| SPY240531P00493000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,115 | 0 | 3.13% |
| SPY240607P00493000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 1.15 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 3.13% |
| SPY240614P00493000 | 2024-05-07 1:24PM EDT | 2024-06-14 | 1.64 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| SPY240621P00493000 | 2024-05-07 4:08PM EDT | 2024-06-21 | 2.16 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 3.13% |
| SPY240628P00493000 | 2024-05-07 2:30PM EDT | 2024-06-28 | 2.67 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPY240719P00493000 | 2024-05-07 3:54PM EDT | 2024-07-19 | 3.56 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| SPY240731P00493000 | 2024-05-07 3:21PM EDT | 2024-07-31 | 4.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPY240816P00493000 | 2024-05-07 3:47PM EDT | 2024-08-16 | 5.02 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 1.56% |
| SPY240830P00493000 | 2024-05-07 3:50PM EDT | 2024-08-30 | 5.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY241031P00493000 | 2024-05-02 12:39PM EDT | 2024-10-31 | 13.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY241231P00493000 | 2024-05-01 12:51PM EDT | 2024-12-31 | 17.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY250331P00493000 | 2024-05-02 3:08PM EDT | 2025-03-31 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
