La bourse est fermée
Dow Jones
39 026,98 +142,72 (+0,37 %) Nasdaq
16 286,97 -45,59 (-0,28 %) 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
58 158,57 -663,11 (-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 03:09PM EDT. Marché ouvert.
Prix d’exercice:494.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00494000 | 2024-05-07 12:44PM EDT | 2024-05-08 | 24.08 | 22.97 | 23.37 | 0.00 | - | 18 | 29 | 55.86% |
| SPY240509C00494000 | 2024-05-08 9:45AM EDT | 2024-05-09 | 23.20 | 23.29 | 23.54 | +7.06 | +43.74% | 2 | 4 | 42.94% |
| SPY240510C00494000 | 2024-05-03 2:42PM EDT | 2024-05-10 | 18.53 | 23.36 | 23.62 | 0.00 | - | 36 | 1,033 | 36.23% |
| SPY240513C00494000 | 2024-05-03 9:45AM EDT | 2024-05-13 | 18.10 | 23.45 | 23.68 | 0.00 | - | 1 | 2 | 26.22% |
| SPY240514C00494000 | 2024-05-07 2:04PM EDT | 2024-05-14 | 23.87 | 23.57 | 23.75 | 0.00 | - | 2 | 6 | 24.88% |
| SPY240517C00494000 | 2024-05-07 3:30PM EDT | 2024-05-17 | 24.36 | 24.09 | 24.27 | 0.00 | - | 6 | 1,577 | 24.11% |
| SPY240524C00494000 | 2024-05-07 3:29PM EDT | 2024-05-24 | 25.32 | 25.04 | 25.19 | 0.00 | - | 2 | 347 | 22.13% |
| SPY240531C00494000 | 2024-05-08 10:28AM EDT | 2024-05-31 | 25.55 | 25.71 | 25.85 | -0.28 | -1.08% | 6 | 563 | 20.55% |
| SPY240607C00494000 | 2024-05-07 11:05AM EDT | 2024-06-07 | 27.79 | 26.65 | 26.79 | 0.00 | - | 5 | 11 | 20.31% |
| SPY240621C00494000 | 2024-05-07 1:50PM EDT | 2024-06-21 | 28.85 | 28.15 | 28.48 | 0.00 | - | 2 | 768 | 19.92% |
| SPY240628C00494000 | 2024-05-07 1:50PM EDT | 2024-06-28 | 29.19 | 28.43 | 28.75 | 0.00 | - | 4 | 61 | 18.96% |
| SPY240719C00494000 | 2024-05-07 2:07PM EDT | 2024-07-19 | 30.62 | 30.48 | 30.84 | -0.30 | -0.97% | 2 | 501 | 18.76% |
| SPY240731C00494000 | 2024-05-02 3:48PM EDT | 2024-07-31 | 23.26 | 31.85 | 32.21 | 0.00 | - | 5 | 287 | 18.99% |
| SPY240816C00494000 | 2024-05-08 9:31AM EDT | 2024-08-16 | 33.00 | 34.00 | 34.35 | -2.15 | -6.12% | 2 | 133 | 19.68% |
| SPY240830C00494000 | 2024-04-25 1:05PM EDT | 2024-08-30 | 27.08 | 35.77 | 36.14 | 0.00 | - | 2 | 7 | 20.17% |
| SPY241231C00494000 | 2024-04-25 1:45PM EDT | 2024-12-31 | 39.36 | 47.58 | 48.19 | 0.00 | - | 20 | 21 | 21.83% |
| SPY250331C00494000 | 2024-04-22 10:38AM EDT | 2025-03-31 | 44.90 | 55.41 | 56.48 | 0.00 | - | 1 | 8 | 23.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00494000 | 2024-05-08 1:28PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 2,585 | 32.81% |
| SPY240509P00494000 | 2024-05-08 12:27PM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 1,351 | 24.81% |
| SPY240510P00494000 | 2024-05-08 2:34PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 210 | 5,675 | 20.31% |
| SPY240513P00494000 | 2024-05-08 2:39PM EDT | 2024-05-13 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 657 | 1,530 | 15.04% |
| SPY240514P00494000 | 2024-05-08 9:51AM EDT | 2024-05-14 | 0.07 | 0.04 | 0.05 | 0.00 | - | 21 | 191 | 14.89% |
| SPY240515P00494000 | 2024-05-08 12:18PM EDT | 2024-05-15 | 0.13 | 0.09 | 0.10 | -0.02 | -13.33% | 16 | 175 | 15.43% |
| SPY240516P00494000 | 2024-05-08 10:52AM EDT | 2024-05-16 | 0.16 | 0.13 | 0.14 | -0.04 | -20.00% | 4 | 49 | 15.38% |
| SPY240517P00494000 | 2024-05-08 1:53PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.18 | -0.03 | -13.64% | 805 | 20,003 | 15.24% |
| SPY240524P00494000 | 2024-05-08 2:12PM EDT | 2024-05-24 | 0.50 | 0.49 | 0.50 | -0.03 | -5.66% | 142 | 2,908 | 14.41% |
| SPY240531P00494000 | 2024-05-08 2:40PM EDT | 2024-05-31 | 0.77 | 0.77 | 0.78 | -0.12 | -13.48% | 40 | 2,364 | 13.53% |
| SPY240607P00494000 | 2024-05-08 2:53PM EDT | 2024-06-07 | 1.16 | 1.16 | 1.17 | -0.05 | -4.10% | 93 | 374 | 13.34% |
| SPY240614P00494000 | 2024-05-08 1:42PM EDT | 2024-06-14 | 1.80 | 1.70 | 1.71 | +0.01 | +0.56% | 69 | 356 | 13.57% |
| SPY240621P00494000 | 2024-05-08 2:44PM EDT | 2024-06-21 | 2.17 | 2.17 | 2.18 | -0.07 | -3.12% | 226 | 16,591 | 13.56% |
| SPY240628P00494000 | 2024-05-08 9:33AM EDT | 2024-06-28 | 2.96 | 2.59 | 2.60 | +0.28 | +10.45% | 66 | 3,219 | 13.46% |
| SPY240719P00494000 | 2024-05-08 12:40PM EDT | 2024-07-19 | 3.84 | 3.65 | 3.67 | +0.07 | +1.86% | 31 | 912 | 13.05% |
| SPY240731P00494000 | 2024-05-08 1:54PM EDT | 2024-07-31 | 4.32 | 4.25 | 4.28 | -0.12 | -2.70% | 10 | 2,060 | 12.93% |
| SPY240816P00494000 | 2024-05-07 1:50PM EDT | 2024-08-16 | 5.15 | 5.07 | 5.11 | 0.00 | - | 14 | 454 | 12.86% |
| SPY240830P00494000 | 2024-05-08 1:09PM EDT | 2024-08-30 | 5.89 | 5.74 | 5.79 | +0.11 | +1.90% | 230 | 418 | 12.79% |
| SPY241231P00494000 | 2024-05-06 10:31AM EDT | 2024-12-31 | 13.04 | 11.83 | 11.90 | 0.00 | - | 23 | 73 | 13.20% |
| SPY250331P00494000 | 2024-05-06 12:41PM EDT | 2025-03-31 | 16.52 | 15.24 | 15.64 | 0.00 | - | 3 | 4 | 13.36% |
