La bourse est fermée
Dow Jones
38 877,05 +24,78 (+0,06 %) Nasdaq
16 341,41 -7,84 (-0,05 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0757 -0,0016 (-0,15 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 801,21 +73,38 (+0,12 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:14PM EDT. Marché ouvert.
Prix d’exercice:495.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00495000 | 2024-05-07 1:49PM EDT | 2024-05-07 | 22.80 | 21.92 | 22.52 | +6.39 | +38.94% | 9 | 187 | 48.73% |
| SPY240508C00495000 | 2024-05-06 12:47PM EDT | 2024-05-08 | 22.59 | 22.14 | 22.39 | +2.82 | +14.26% | 1 | 156 | 29.49% |
| SPY240509C00495000 | 2024-05-07 10:07AM EDT | 2024-05-09 | 22.68 | 22.41 | 22.70 | +2.55 | +12.67% | 2 | 62 | 31.79% |
| SPY240510C00495000 | 2024-05-07 10:13AM EDT | 2024-05-10 | 22.98 | 22.53 | 22.70 | +1.26 | +5.80% | 20 | 1,148 | 27.52% |
| SPY240513C00495000 | 2024-05-03 10:49AM EDT | 2024-05-13 | 16.22 | 22.59 | 22.78 | 0.00 | - | 9 | 9 | 21.68% |
| SPY240514C00495000 | 2024-05-06 10:28AM EDT | 2024-05-14 | 23.28 | 22.75 | 22.90 | +3.11 | +15.42% | 1 | 26 | 21.39% |
| SPY240515C00495000 | 2024-05-06 3:22PM EDT | 2024-05-15 | 21.21 | 23.00 | 23.17 | 0.00 | - | 57 | 47 | 22.22% |
| SPY240516C00495000 | 2024-05-03 11:46AM EDT | 2024-05-16 | 17.30 | 23.16 | 23.33 | 0.00 | - | 4 | 4 | 22.10% |
| SPY240517C00495000 | 2024-05-07 1:49PM EDT | 2024-05-17 | 23.50 | 23.33 | 23.49 | +1.52 | +6.92% | 174 | 11,583 | 21.99% |
| SPY240524C00495000 | 2024-05-07 12:32PM EDT | 2024-05-24 | 25.17 | 24.29 | 24.45 | +1.38 | +5.80% | 1 | 1,368 | 20.89% |
| SPY240531C00495000 | 2024-05-07 1:32PM EDT | 2024-05-31 | 26.34 | 24.98 | 25.13 | +1.89 | +7.73% | 28 | 2,189 | 19.65% |
| SPY240607C00495000 | 2024-05-06 2:37PM EDT | 2024-06-07 | 24.70 | 25.99 | 26.13 | 0.00 | - | 10 | 44 | 19.68% |
| SPY240614C00495000 | 2024-05-07 11:06AM EDT | 2024-06-14 | 28.04 | 27.05 | 27.19 | +2.18 | +8.43% | 5 | 24 | 19.90% |
| SPY240621C00495000 | 2024-05-07 10:48AM EDT | 2024-06-21 | 28.68 | 27.51 | 27.92 | +1.37 | +5.02% | 21 | 32,559 | 19.59% |
| SPY240628C00495000 | 2024-05-07 12:18PM EDT | 2024-06-28 | 28.91 | 27.83 | 28.20 | +3.26 | +12.71% | 14 | 4,843 | 18.69% |
| SPY240719C00495000 | 2024-05-07 1:58PM EDT | 2024-07-19 | 30.12 | 29.89 | 30.30 | +0.97 | +3.21% | 256 | 1,244 | 18.54% |
| SPY240731C00495000 | 2024-05-07 11:39AM EDT | 2024-07-31 | 32.12 | 31.27 | 31.71 | +2.12 | +7.07% | 1 | 126 | 18.83% |
| SPY240816C00495000 | 2024-05-07 1:57PM EDT | 2024-08-16 | 33.60 | 33.44 | 33.60 | +0.60 | +1.82% | 61 | 708 | 19.26% |
| SPY240830C00495000 | 2024-05-07 9:47AM EDT | 2024-08-30 | 35.90 | 35.19 | 35.66 | +4.87 | +15.69% | 12 | 406 | 20.03% |
| SPY240920C00495000 | 2024-05-07 12:17PM EDT | 2024-09-20 | 38.23 | 37.28 | 37.69 | +1.94 | +5.35% | 4 | 9,211 | 20.19% |
| SPY240930C00495000 | 2024-05-06 1:38PM EDT | 2024-09-30 | 36.15 | 37.67 | 38.18 | 0.00 | - | 3 | 3,436 | 19.90% |
| SPY241018C00495000 | 2024-05-03 10:52AM EDT | 2024-10-18 | 34.43 | 39.61 | 40.01 | 0.00 | - | 1 | 8 | 20.21% |
| SPY241220C00495000 | 2024-05-07 1:38PM EDT | 2024-12-20 | 48.03 | 46.64 | 47.26 | +2.35 | +5.14% | 22 | 11,446 | 21.94% |
| SPY241231C00495000 | 2024-04-30 12:26PM EDT | 2024-12-31 | 41.23 | 47.04 | 47.70 | 0.00 | - | 3 | 40 | 21.71% |
| SPY250117C00495000 | 2024-05-07 11:15AM EDT | 2025-01-17 | 49.75 | 48.55 | 49.41 | +2.25 | +4.74% | 1 | 3,616 | 22.02% |
| SPY250321C00495000 | 2024-05-06 3:06PM EDT | 2025-03-21 | 53.84 | 54.52 | 55.56 | 0.00 | - | 172 | 1,242 | 23.08% |
| SPY250331C00495000 | 2024-05-02 3:46PM EDT | 2025-03-31 | 46.95 | 54.99 | 56.14 | 0.00 | - | 1 | 19 | 23.04% |
| SPY250620C00495000 | 2024-05-06 3:08PM EDT | 2025-06-20 | 61.17 | 61.87 | 63.15 | 0.00 | - | 1 | 374 | 23.99% |
| SPY250919C00495000 | 2024-04-29 1:48PM EDT | 2025-09-19 | 65.63 | 68.28 | 70.10 | 0.00 | - | 2 | 8 | 24.71% |
| SPY251219C00495000 | 2024-05-01 1:52PM EDT | 2025-12-19 | 64.88 | 74.17 | 76.56 | 0.00 | - | 5 | 839 | 25.30% |
| SPY260116C00495000 | 2024-04-22 1:07PM EDT | 2026-01-16 | 66.00 | 75.18 | 77.95 | 0.00 | - | 51 | 197 | 25.26% |
| SPY261218C00495000 | 2024-05-02 12:11PM EDT | 2026-12-18 | 87.77 | 93.51 | 97.22 | 0.00 | - | 3 | 1,799 | 26.38% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00495000 | 2024-05-06 4:09PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,490 | 31.64% |
| SPY240508P00495000 | 2024-05-07 1:49PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 1,404 | 12.50% |
| SPY240509P00495000 | 2024-05-07 11:25AM EDT | 2024-05-09 | 0.02 | 0.02 | 0.03 | 0.00 | - | 54 | 604 | 20.70% |
| SPY240510P00495000 | 2024-05-07 1:56PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,312 | 12,399 | 19.14% |
| SPY240513P00495000 | 2024-05-07 1:47PM EDT | 2024-05-13 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 218 | 2,875 | 15.19% |
| SPY240514P00495000 | 2024-05-07 1:47PM EDT | 2024-05-14 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 116 | 326 | 14.99% |
| SPY240515P00495000 | 2024-05-07 12:55PM EDT | 2024-05-15 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 185 | 364 | 15.94% |
| SPY240516P00495000 | 2024-05-07 12:14PM EDT | 2024-05-16 | 0.24 | 0.24 | 0.25 | -0.04 | -14.29% | 83 | 122 | 15.80% |
| SPY240517P00495000 | 2024-05-07 1:58PM EDT | 2024-05-17 | 0.30 | 0.29 | 0.30 | -0.05 | -14.29% | 2,780 | 38,380 | 15.61% |
| SPY240524P00495000 | 2024-05-07 1:58PM EDT | 2024-05-24 | 0.64 | 0.64 | 0.65 | -0.10 | -13.51% | 3,392 | 14,980 | 14.55% |
| SPY240531P00495000 | 2024-05-07 1:58PM EDT | 2024-05-31 | 0.98 | 0.97 | 0.98 | -0.13 | -11.71% | 1,696 | 48,116 | 13.79% |
| SPY240607P00495000 | 2024-05-07 1:53PM EDT | 2024-06-07 | 1.40 | 1.40 | 1.42 | -0.18 | -11.39% | 1,202 | 1,799 | 13.62% |
| SPY240614P00495000 | 2024-05-07 1:54PM EDT | 2024-06-14 | 1.94 | 1.95 | 1.97 | -0.21 | -9.77% | 573 | 526 | 13.76% |
| SPY240621P00495000 | 2024-05-07 1:57PM EDT | 2024-06-21 | 2.47 | 2.46 | 2.47 | -0.19 | -7.17% | 4,804 | 47,305 | 13.76% |
| SPY240628P00495000 | 2024-05-07 1:38PM EDT | 2024-06-28 | 2.73 | 2.89 | 2.91 | -0.36 | -11.65% | 219 | 9,098 | 13.65% |
| SPY240719P00495000 | 2024-05-07 1:52PM EDT | 2024-07-19 | 3.94 | 3.96 | 3.99 | -0.29 | -6.86% | 195 | 4,778 | 13.18% |
| SPY240731P00495000 | 2024-05-07 12:40PM EDT | 2024-07-31 | 4.47 | 4.59 | 4.64 | -0.33 | -6.88% | 8 | 5,312 | 13.09% |
| SPY240816P00495000 | 2024-05-07 1:30PM EDT | 2024-08-16 | 5.24 | 5.42 | 5.45 | -0.39 | -6.93% | 2,258 | 6,528 | 12.97% |
| SPY240830P00495000 | 2024-05-07 1:49PM EDT | 2024-08-30 | 6.07 | 6.09 | 6.14 | -0.55 | -8.31% | 18 | 720 | 12.90% |
| SPY240920P00495000 | 2024-05-07 1:55PM EDT | 2024-09-20 | 7.15 | 7.12 | 7.16 | -0.26 | -3.51% | 561 | 14,685 | 12.85% |
| SPY240930P00495000 | 2024-05-07 1:35PM EDT | 2024-09-30 | 7.40 | 7.61 | 7.66 | -0.48 | -6.09% | 300 | 1,485 | 12.86% |
| SPY241018P00495000 | 2024-05-06 4:00PM EDT | 2024-10-18 | 8.75 | 8.52 | 8.71 | 0.00 | - | 11 | 27 | 13.02% |
| SPY241031P00495000 | 2024-05-07 10:46AM EDT | 2024-10-31 | 9.21 | 9.13 | 9.24 | -0.78 | -7.81% | 5 | 100 | 12.97% |
| SPY241220P00495000 | 2024-05-07 1:40PM EDT | 2024-12-20 | 11.64 | 11.88 | 11.93 | -0.76 | -6.13% | 81 | 2,417 | 13.33% |
| SPY241231P00495000 | 2024-05-07 1:15PM EDT | 2024-12-31 | 12.05 | 12.24 | 12.35 | -0.85 | -6.59% | 7 | 197 | 13.30% |
| SPY250117P00495000 | 2024-05-07 12:44PM EDT | 2025-01-17 | 12.86 | 12.96 | 13.07 | -1.22 | -8.66% | 4 | 6,003 | 13.31% |
| SPY250321P00495000 | 2024-05-07 12:45PM EDT | 2025-03-21 | 15.37 | 15.49 | 15.59 | -0.97 | -5.94% | 2 | 1,128 | 13.36% |
| SPY250331P00495000 | 2024-04-19 3:13PM EDT | 2025-03-31 | 25.70 | 15.65 | 16.20 | 0.00 | - | 8 | 115 | 13.50% |
| SPY250620P00495000 | 2024-05-07 12:27PM EDT | 2025-06-20 | 18.50 | 18.57 | 18.76 | -0.76 | -3.95% | 26 | 2,441 | 13.36% |
| SPY250919P00495000 | 2024-05-07 1:11PM EDT | 2025-09-19 | 21.36 | 21.42 | 21.80 | -1.20 | -5.32% | 5 | 2,413 | 13.43% |
| SPY251219P00495000 | 2024-05-06 2:02PM EDT | 2025-12-19 | 24.81 | 23.94 | 24.49 | 0.00 | - | 3 | 1,183 | 13.45% |
| SPY260116P00495000 | 2024-05-03 3:35PM EDT | 2026-01-16 | 26.55 | 24.41 | 25.40 | 0.00 | - | 6 | 2,736 | 13.50% |
| SPY261218P00495000 | 2024-05-06 1:18PM EDT | 2026-12-18 | 31.67 | 30.81 | 33.65 | 0.00 | - | 369 | 1,255 | 13.48% |
