La bourse est fermée
Dow Jones
39 015,86 +131,60 (+0,34 %) Nasdaq
16 284,71 -47,84 (-0,29 %) 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
58 155,20 -643,49 (-1,09 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:04PM EDT. Marché ouvert.
Prix d’exercice:498.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00498000 | 2024-05-08 1:45PM EDT | 2024-05-08 | 18.83 | 19.10 | 19.41 | -1.07 | -5.38% | 5 | 433 | 53.47% |
| SPY240509C00498000 | 2024-05-08 2:05PM EDT | 2024-05-09 | 19.20 | 19.38 | 19.64 | -0.64 | -3.23% | 2 | 189 | 41.24% |
| SPY240510C00498000 | 2024-05-08 1:45PM EDT | 2024-05-10 | 19.12 | 19.48 | 19.73 | -1.64 | -7.90% | 6 | 1,794 | 34.67% |
| SPY240513C00498000 | 2024-05-06 11:54AM EDT | 2024-05-13 | 17.09 | 19.59 | 19.75 | 0.00 | - | 2 | 158 | 24.67% |
| SPY240514C00498000 | 2024-05-02 1:50PM EDT | 2024-05-14 | 9.04 | 19.71 | 19.88 | 0.00 | - | - | 15 | 23.73% |
| SPY240515C00498000 | 2024-05-06 12:09PM EDT | 2024-05-15 | 17.38 | 19.84 | 19.99 | 0.00 | - | 1 | 28 | 22.88% |
| SPY240516C00498000 | 2024-05-03 2:31PM EDT | 2024-05-16 | 15.77 | 20.15 | 20.33 | 0.00 | - | 2 | 2 | 23.43% |
| SPY240517C00498000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 20.73 | 20.29 | 20.44 | 0.00 | - | 6 | 5,434 | 22.77% |
| SPY240524C00498000 | 2024-05-08 11:42AM EDT | 2024-05-24 | 21.15 | 21.32 | 21.46 | -1.21 | -5.41% | 1 | 661 | 20.95% |
| SPY240531C00498000 | 2024-05-08 1:56PM EDT | 2024-05-31 | 21.90 | 22.08 | 22.22 | -0.83 | -3.65% | 43 | 620 | 19.61% |
| SPY240607C00498000 | 2024-05-08 1:37PM EDT | 2024-06-07 | 22.52 | 23.10 | 23.22 | +0.41 | +1.85% | 2 | 49 | 19.41% |
| SPY240614C00498000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 22.98 | 24.30 | 24.38 | 0.00 | - | 264 | 264 | 19.68% |
| SPY240621C00498000 | 2024-05-07 4:11PM EDT | 2024-06-21 | 25.20 | 24.70 | 25.06 | 0.00 | - | 5 | 1,748 | 19.21% |
| SPY240628C00498000 | 2024-05-07 2:54PM EDT | 2024-06-28 | 25.09 | 25.06 | 25.39 | 0.00 | - | 5 | 135 | 18.37% |
| SPY240719C00498000 | 2024-05-07 11:13AM EDT | 2024-07-19 | 28.27 | 27.25 | 27.54 | 0.00 | - | 1 | 342 | 18.19% |
| SPY240731C00498000 | 2024-05-06 11:15AM EDT | 2024-07-31 | 26.83 | 28.61 | 28.98 | 0.00 | - | 1 | 111 | 18.47% |
| SPY240816C00498000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 26.37 | 30.81 | 31.13 | 0.00 | - | 5 | 192 | 19.13% |
| SPY240830C00498000 | 2024-05-03 9:43AM EDT | 2024-08-30 | 28.75 | 32.54 | 32.97 | 0.00 | - | 2 | 323 | 19.65% |
| SPY241231C00498000 | 2024-04-18 11:03AM EDT | 2024-12-31 | 39.31 | 44.63 | 45.19 | 0.00 | - | 4 | 43 | 21.43% |
| SPY250331C00498000 | 2024-04-29 3:15PM EDT | 2025-03-31 | 48.50 | 52.58 | 53.60 | 0.00 | - | 2 | 1 | 22.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00498000 | 2024-05-08 1:46PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,761 | 26.95% |
| SPY240509P00498000 | 2024-05-08 2:27PM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 71 | 934 | 20.70% |
| SPY240510P00498000 | 2024-05-08 2:40PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,819 | 8,071 | 17.77% |
| SPY240513P00498000 | 2024-05-08 2:15PM EDT | 2024-05-13 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 28 | 539 | 13.09% |
| SPY240514P00498000 | 2024-05-08 2:10PM EDT | 2024-05-14 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 37 | 361 | 13.09% |
| SPY240515P00498000 | 2024-05-08 2:45PM EDT | 2024-05-15 | 0.16 | 0.14 | 0.15 | -0.04 | -20.00% | 417 | 625 | 13.92% |
| SPY240516P00498000 | 2024-05-08 12:10PM EDT | 2024-05-16 | 0.26 | 0.20 | 0.21 | -0.03 | -10.34% | 32 | 94 | 13.99% |
| SPY240517P00498000 | 2024-05-08 2:48PM EDT | 2024-05-17 | 0.27 | 0.26 | 0.27 | -0.07 | -20.59% | 1,111 | 13,306 | 13.97% |
| SPY240524P00498000 | 2024-05-08 2:48PM EDT | 2024-05-24 | 0.69 | 0.69 | 0.70 | -0.07 | -8.97% | 486 | 3,597 | 13.43% |
| SPY240531P00498000 | 2024-05-08 2:42PM EDT | 2024-05-31 | 1.06 | 1.06 | 1.06 | -0.05 | -4.50% | 68 | 5,442 | 12.73% |
| SPY240607P00498000 | 2024-05-08 2:44PM EDT | 2024-06-07 | 1.51 | 1.49 | 1.51 | -0.06 | -3.82% | 38 | 562 | 12.56% |
| SPY240614P00498000 | 2024-05-08 9:45AM EDT | 2024-06-14 | 2.40 | 2.10 | 2.13 | +0.14 | +6.19% | 3 | 440 | 12.84% |
| SPY240621P00498000 | 2024-05-08 2:15PM EDT | 2024-06-21 | 2.67 | 2.65 | 2.67 | -0.08 | -2.91% | 259 | 20,582 | 12.89% |
| SPY240628P00498000 | 2024-05-08 1:12PM EDT | 2024-06-28 | 3.31 | 3.11 | 3.13 | +0.11 | +3.44% | 8 | 369 | 12.82% |
| SPY240719P00498000 | 2024-05-08 2:35PM EDT | 2024-07-19 | 4.28 | 4.26 | 4.28 | 0.00 | - | 6,598 | 1,186 | 12.46% |
| SPY240731P00498000 | 2024-05-08 10:05AM EDT | 2024-07-31 | 5.16 | 4.88 | 4.93 | +0.29 | +5.95% | 3 | 575 | 12.36% |
| SPY240816P00498000 | 2024-05-07 12:42PM EDT | 2024-08-16 | 5.80 | 5.75 | 5.80 | 0.00 | - | 10 | 569 | 12.32% |
| SPY240830P00498000 | 2024-05-08 2:31PM EDT | 2024-08-30 | 6.49 | 6.46 | 6.52 | -0.18 | -2.70% | 1 | 40 | 12.29% |
| SPY241031P00498000 | 2024-05-03 9:46AM EDT | 2024-10-31 | 11.88 | 9.57 | 9.66 | 0.00 | - | 2 | 2 | 12.41% |
| SPY241231P00498000 | 2024-05-06 9:31AM EDT | 2024-12-31 | 14.26 | 12.75 | 12.84 | 0.00 | - | 2 | 196 | 12.81% |
| SPY250331P00498000 | 2024-04-23 2:44PM EDT | 2025-03-31 | 21.35 | 16.20 | 16.70 | 0.00 | - | - | 3 | 13.04% |
