La bourse est fermée
Dow Jones
39 081,25 +196,99 (+0,51 %) Nasdaq
16 300,56 -32,00 (-0,20 %) 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:496.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00496000 | 2024-05-07 1:33PM EDT | 2024-05-08 | 22.57 | 21.22 | 21.52 | 0.00 | - | 60 | 170 | 0.00% |
| SPY240509C00496000 | 2024-05-07 10:05AM EDT | 2024-05-09 | 21.50 | 21.48 | 21.74 | 0.00 | - | 1 | 184 | 33.01% |
| SPY240510C00496000 | 2024-05-06 12:25PM EDT | 2024-05-10 | 18.47 | 21.56 | 21.85 | 0.00 | - | 4 | 594 | 29.35% |
| SPY240513C00496000 | 2024-05-03 11:32AM EDT | 2024-05-13 | 15.13 | 21.65 | 21.90 | 0.00 | - | 18 | 9 | 21.41% |
| SPY240514C00496000 | 2024-05-07 1:27PM EDT | 2024-05-14 | 22.97 | 21.79 | 21.96 | 0.00 | - | 1 | 5 | 20.51% |
| SPY240517C00496000 | 2024-05-08 12:31PM EDT | 2024-05-17 | 21.90 | 22.30 | 22.47 | -0.81 | -3.57% | 34 | 6,526 | 20.95% |
| SPY240524C00496000 | 2024-05-08 11:37AM EDT | 2024-05-24 | 23.07 | 23.29 | 23.47 | -0.52 | -2.20% | 2 | 285 | 20.22% |
| SPY240531C00496000 | 2024-05-08 12:35PM EDT | 2024-05-31 | 23.44 | 24.01 | 24.12 | -0.87 | -3.58% | 8 | 898 | 18.93% |
| SPY240607C00496000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 24.28 | 24.98 | 25.11 | 0.00 | - | 5 | 36 | 19.01% |
| SPY240614C00496000 | 2024-05-03 11:26AM EDT | 2024-06-14 | 20.35 | 26.09 | 26.23 | 0.00 | - | 2 | 2 | 19.39% |
| SPY240621C00496000 | 2024-05-07 11:27AM EDT | 2024-06-21 | 27.62 | 26.51 | 26.89 | 0.00 | - | 5 | 877 | 18.98% |
| SPY240628C00496000 | 2024-05-03 9:37AM EDT | 2024-06-28 | 21.53 | 26.90 | 27.22 | 0.00 | - | 11 | 232 | 18.18% |
| SPY240719C00496000 | 2024-05-07 1:07PM EDT | 2024-07-19 | 29.91 | 28.97 | 29.30 | 0.00 | - | 2 | 378 | 18.05% |
| SPY240731C00496000 | 2024-05-07 2:41PM EDT | 2024-07-31 | 30.41 | 30.36 | 30.71 | 0.00 | - | 1 | 28 | 18.37% |
| SPY240816C00496000 | 2024-05-03 2:11PM EDT | 2024-08-16 | 29.10 | 32.55 | 32.89 | 0.00 | - | 11 | 375 | 19.12% |
| SPY240830C00496000 | 2024-05-03 2:39PM EDT | 2024-08-30 | 30.82 | 34.32 | 34.71 | 0.00 | - | 1 | 113 | 19.66% |
| SPY241231C00496000 | 2024-04-04 11:19AM EDT | 2024-12-31 | 55.17 | 42.72 | 43.43 | 0.00 | - | 1 | 21 | 19.30% |
| SPY250331C00496000 | 2024-04-30 11:33AM EDT | 2025-03-31 | 48.50 | 54.16 | 55.23 | 0.00 | - | 2 | 8 | 22.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00496000 | 2024-05-07 10:20AM EDT | 2024-05-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 342 | 1,283 | 30.47% |
| SPY240509P00496000 | 2024-05-08 12:40PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 744 | 21.49% |
| SPY240510P00496000 | 2024-05-08 3:00PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 512 | 5,534 | 19.14% |
| SPY240513P00496000 | 2024-05-08 2:29PM EDT | 2024-05-13 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 163 | 1,037 | 14.16% |
| SPY240514P00496000 | 2024-05-08 10:10AM EDT | 2024-05-14 | 0.07 | 0.04 | 0.05 | -0.01 | -12.50% | 5 | 419 | 14.06% |
| SPY240515P00496000 | 2024-05-08 3:31PM EDT | 2024-05-15 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 10 | 143 | 14.55% |
| SPY240516P00496000 | 2024-05-08 2:17PM EDT | 2024-05-16 | 0.18 | 0.14 | 0.15 | -0.08 | -30.77% | 26 | 48 | 14.70% |
| SPY240517P00496000 | 2024-05-08 3:23PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.19 | -0.08 | -28.57% | 607 | 14,512 | 14.55% |
| SPY240524P00496000 | 2024-05-08 3:17PM EDT | 2024-05-24 | 0.56 | 0.54 | 0.55 | -0.11 | -16.42% | 125 | 8,630 | 13.98% |
| SPY240531P00496000 | 2024-05-08 2:48PM EDT | 2024-05-31 | 0.90 | 0.85 | 0.86 | -0.07 | -7.22% | 415 | 2,754 | 13.21% |
| SPY240607P00496000 | 2024-05-08 3:37PM EDT | 2024-06-07 | 1.26 | 1.26 | 1.28 | -0.13 | -8.84% | 25 | 576 | 13.06% |
| SPY240614P00496000 | 2024-05-08 2:51PM EDT | 2024-06-14 | 1.91 | 1.82 | 1.84 | -0.24 | -11.16% | 151 | 210 | 13.29% |
| SPY240621P00496000 | 2024-05-08 3:30PM EDT | 2024-06-21 | 2.35 | 2.34 | 2.35 | -0.20 | -7.84% | 217 | 7,764 | 13.34% |
| SPY240628P00496000 | 2024-05-08 3:31PM EDT | 2024-06-28 | 2.79 | 2.78 | 2.79 | -0.28 | -9.12% | 76 | 411 | 13.26% |
| SPY240719P00496000 | 2024-05-08 12:40PM EDT | 2024-07-19 | 4.15 | 3.89 | 3.92 | +0.01 | +0.24% | 58 | 1,151 | 12.90% |
| SPY240731P00496000 | 2024-05-07 9:37AM EDT | 2024-07-31 | 4.79 | 4.50 | 4.54 | 0.00 | - | 1 | 103 | 12.78% |
| SPY240816P00496000 | 2024-05-08 3:35PM EDT | 2024-08-16 | 5.39 | 5.35 | 5.39 | -0.31 | -5.44% | 2 | 1,125 | 12.72% |
| SPY240830P00496000 | 2024-05-07 12:31PM EDT | 2024-08-30 | 6.17 | 6.03 | 6.09 | 0.00 | - | 5 | 38 | 12.67% |
| SPY241031P00496000 | 2024-05-06 3:00PM EDT | 2024-10-31 | 9.91 | 9.11 | 9.21 | 0.00 | - | 2 | 3 | 12.77% |
| SPY241231P00496000 | 2024-05-02 3:10PM EDT | 2024-12-31 | 16.54 | 12.24 | 12.36 | 0.00 | - | 3 | 43 | 13.14% |
