La bourse est fermée
Dow Jones
39 035,19 +150,93 (+0,39 %) Nasdaq
16 301,03 -31,52 (-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
58 225,01 -458,11 (-0,78 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:37PM EDT. Marché ouvert.
Prix d’exercice:497.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00497000 | 2024-05-07 3:57PM EDT | 2024-05-08 | 20.58 | 19.65 | 20.79 | 0.00 | - | 1 | 114 | 57.57% |
| SPY240509C00497000 | 2024-05-06 1:04PM EDT | 2024-05-09 | 20.04 | 20.44 | 20.66 | +1.85 | +10.17% | 120 | 36 | 38.53% |
| SPY240510C00497000 | 2024-05-08 1:22PM EDT | 2024-05-10 | 19.83 | 20.45 | 20.69 | -0.76 | -3.69% | 42 | 785 | 31.89% |
| SPY240513C00497000 | 2024-05-08 10:18AM EDT | 2024-05-13 | 19.93 | 20.56 | 20.73 | -1.32 | -6.21% | 40 | 30 | 22.93% |
| SPY240514C00497000 | 2024-05-07 1:29PM EDT | 2024-05-14 | 22.05 | 20.64 | 20.85 | 0.00 | - | 2 | 13 | 22.24% |
| SPY240517C00497000 | 2024-05-08 1:09PM EDT | 2024-05-17 | 20.87 | 21.25 | 21.40 | -0.44 | -2.06% | 3 | 5,138 | 21.92% |
| SPY240524C00497000 | 2024-05-08 10:05AM EDT | 2024-05-24 | 21.66 | 22.26 | 22.42 | -0.74 | -3.30% | 1 | 556 | 20.61% |
| SPY240531C00497000 | 2024-05-07 11:42AM EDT | 2024-05-31 | 23.82 | 22.99 | 23.13 | 0.00 | - | 10 | 675 | 19.31% |
| SPY240607C00497000 | 2024-05-07 9:40AM EDT | 2024-06-07 | 24.65 | 24.06 | 24.20 | 0.00 | - | 1 | 73 | 19.39% |
| SPY240614C00497000 | 2024-05-08 12:35PM EDT | 2024-06-14 | 24.68 | 25.16 | 25.28 | +4.39 | +21.64% | 1 | 1 | 19.58% |
| SPY240621C00497000 | 2024-05-08 11:04AM EDT | 2024-06-21 | 25.89 | 25.57 | 25.90 | -0.46 | -1.75% | 1 | 2,448 | 19.04% |
| SPY240628C00497000 | 2024-05-01 2:35PM EDT | 2024-06-28 | 16.37 | 25.92 | 26.25 | 0.00 | - | 4 | 213 | 18.26% |
| SPY240719C00497000 | 2024-05-07 2:48PM EDT | 2024-07-19 | 28.31 | 28.08 | 28.42 | 0.00 | - | 20 | 647 | 18.17% |
| SPY240731C00497000 | 2024-05-07 2:41PM EDT | 2024-07-31 | 29.60 | 29.41 | 29.78 | 0.00 | - | 1 | 40 | 18.39% |
| SPY240816C00497000 | 2024-04-29 10:27AM EDT | 2024-08-16 | 28.30 | 31.60 | 31.93 | 0.00 | - | 11 | 352 | 19.08% |
| SPY240830C00497000 | 2024-04-26 9:57AM EDT | 2024-08-30 | 28.68 | 33.40 | 33.82 | 0.00 | - | 6 | 396 | 19.67% |
| SPY241231C00497000 | 2024-05-07 12:18PM EDT | 2024-12-31 | 46.73 | 45.35 | 45.95 | 0.00 | - | 2 | 127 | 21.43% |
| SPY250331C00497000 | 2024-04-23 11:03AM EDT | 2025-03-31 | 47.20 | 53.26 | 54.40 | 0.00 | - | 1 | 1 | 22.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00497000 | 2024-05-08 9:45AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,542 | 28.91% |
| SPY240509P00497000 | 2024-05-08 9:49AM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 577 | 21.88% |
| SPY240510P00497000 | 2024-05-08 1:58PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 795 | 3,699 | 18.95% |
| SPY240513P00497000 | 2024-05-08 1:55PM EDT | 2024-05-13 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 55 | 1,858 | 13.87% |
| SPY240514P00497000 | 2024-05-08 1:48PM EDT | 2024-05-14 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 3 | 274 | 13.87% |
| SPY240515P00497000 | 2024-05-08 12:48PM EDT | 2024-05-15 | 0.17 | 0.14 | 0.15 | -0.05 | -22.73% | 12 | 170 | 14.72% |
| SPY240516P00497000 | 2024-05-08 11:50AM EDT | 2024-05-16 | 0.23 | 0.19 | 0.20 | -0.03 | -11.54% | 71 | 70 | 14.65% |
| SPY240517P00497000 | 2024-05-08 2:19PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.26 | -0.06 | -19.35% | 205 | 13,548 | 14.62% |
| SPY240524P00497000 | 2024-05-08 1:28PM EDT | 2024-05-24 | 0.72 | 0.64 | 0.65 | +0.05 | +7.46% | 130 | 4,057 | 13.85% |
| SPY240531P00497000 | 2024-05-08 2:10PM EDT | 2024-05-31 | 1.01 | 0.98 | 1.00 | -0.03 | -2.88% | 964 | 9,629 | 13.13% |
| SPY240607P00497000 | 2024-05-08 2:05PM EDT | 2024-06-07 | 1.46 | 1.43 | 1.44 | -0.01 | -0.68% | 319 | 1,049 | 12.94% |
| SPY240614P00497000 | 2024-05-08 1:27PM EDT | 2024-06-14 | 2.08 | 1.99 | 2.01 | +0.03 | +1.46% | 58 | 657 | 13.12% |
| SPY240621P00497000 | 2024-05-08 2:15PM EDT | 2024-06-21 | 2.54 | 2.54 | 2.55 | -0.10 | -3.79% | 362 | 15,392 | 13.19% |
| SPY240628P00497000 | 2024-05-08 2:19PM EDT | 2024-06-28 | 2.98 | 2.97 | 2.99 | -0.12 | -3.87% | 46 | 609 | 13.09% |
| SPY240719P00497000 | 2024-05-08 1:45PM EDT | 2024-07-19 | 4.25 | 4.11 | 4.14 | -0.11 | -2.52% | 103 | 1,645 | 12.73% |
| SPY240731P00497000 | 2024-05-08 10:35AM EDT | 2024-07-31 | 4.90 | 4.71 | 4.75 | -0.12 | -2.39% | 61 | 864 | 12.58% |
| SPY240816P00497000 | 2024-05-08 9:48AM EDT | 2024-08-16 | 5.88 | 5.59 | 5.63 | +0.13 | +2.26% | 2 | 1,914 | 12.55% |
| SPY240830P00497000 | 2024-05-08 12:25PM EDT | 2024-08-30 | 6.45 | 6.29 | 6.33 | +0.12 | +1.90% | 1 | 75 | 12.49% |
| SPY241231P00497000 | 2024-05-07 3:52PM EDT | 2024-12-31 | 12.51 | 12.52 | 12.62 | 0.00 | - | 1 | 87 | 12.98% |
| SPY250331P00497000 | 2024-04-19 2:00PM EDT | 2025-03-31 | 25.78 | 15.95 | 16.42 | 0.00 | - | 4 | 105 | 13.17% |
