Marchés français ouverture 6 h 9 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 274,04 +71,67 (+0,19 %) EUR/USD
1,0748 -0,0003 (-0,03 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 149,22 -1 128,87 (-1,94 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:499.00
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00499000 | 2024-05-08 11:16AM EDT | 2024-05-09 | 18.05 | 17.98 | 18.26 | -0.31 | -1.69% | 1 | 161 | 33.69% |
| SPY240510C00499000 | 2024-05-07 1:32PM EDT | 2024-05-10 | 19.96 | 18.06 | 18.34 | 0.00 | - | 3 | 3,499 | 27.05% |
| SPY240513C00499000 | 2024-05-06 3:23PM EDT | 2024-05-13 | 16.86 | 18.15 | 18.43 | 0.00 | - | 22 | 259 | 18.73% |
| SPY240514C00499000 | 2024-05-07 1:31PM EDT | 2024-05-14 | 20.24 | 18.26 | 18.54 | 0.00 | - | 2 | 118 | 18.56% |
| SPY240515C00499000 | 2024-05-07 2:35PM EDT | 2024-05-15 | 18.51 | 18.43 | 18.71 | 0.00 | - | 5 | 80 | 18.87% |
| SPY240516C00499000 | 2024-05-06 1:26PM EDT | 2024-05-16 | 17.06 | 18.72 | 19.00 | 0.00 | - | 1 | 1 | 19.87% |
| SPY240517C00499000 | 2024-05-08 2:44PM EDT | 2024-05-17 | 19.33 | 18.86 | 19.14 | +0.03 | +0.16% | 5 | 5,401 | 19.62% |
| SPY240524C00499000 | 2024-05-08 10:54AM EDT | 2024-05-24 | 20.25 | 19.98 | 20.26 | -0.68 | -3.25% | 5 | 767 | 19.14% |
| SPY240531C00499000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 21.40 | 20.75 | 21.02 | +0.17 | +0.80% | 7 | 964 | 18.09% |
| SPY240607C00499000 | 2024-05-08 2:33PM EDT | 2024-06-07 | 22.37 | 21.79 | 22.06 | -0.35 | -1.54% | 2 | 82 | 18.18% |
| SPY240621C00499000 | 2024-05-08 2:26PM EDT | 2024-06-21 | 23.62 | 23.49 | 23.87 | -0.48 | -1.99% | 5 | 2,319 | 18.14% |
| SPY240628C00499000 | 2024-05-06 3:00PM EDT | 2024-06-28 | 23.31 | 23.87 | 24.24 | 0.00 | - | 8 | 1,299 | 17.42% |
| SPY240719C00499000 | 2024-05-07 2:48PM EDT | 2024-07-19 | 26.68 | 26.08 | 26.43 | 0.00 | - | 24 | 403 | 17.42% |
| SPY240731C00499000 | 2024-05-01 9:48AM EDT | 2024-07-31 | 18.21 | 27.48 | 27.88 | 0.00 | - | 1 | 1,045 | 17.77% |
| SPY240816C00499000 | 2024-05-07 1:07PM EDT | 2024-08-16 | 31.03 | 29.71 | 30.07 | 0.00 | - | 2 | 2,634 | 18.52% |
| SPY240830C00499000 | 2024-04-26 9:57AM EDT | 2024-08-30 | 27.23 | 31.50 | 31.92 | 0.00 | - | 4 | 460 | 19.09% |
| SPY241231C00499000 | 2024-05-06 2:22PM EDT | 2024-12-31 | 43.00 | 43.63 | 44.25 | 0.00 | - | 1 | 40 | 21.07% |
| SPY250331C00499000 | 2024-04-22 3:53PM EDT | 2025-03-31 | 43.05 | 51.61 | 52.68 | 0.00 | - | - | 10 | 22.43% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00499000 | 2024-05-08 3:59PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 252 | 2,233 | 26.17% |
| SPY240510P00499000 | 2024-05-08 4:10PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,466 | 4,744 | 20.12% |
| SPY240513P00499000 | 2024-05-08 3:56PM EDT | 2024-05-13 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 335 | 789 | 13.38% |
| SPY240514P00499000 | 2024-05-08 3:57PM EDT | 2024-05-14 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 41 | 460 | 13.43% |
| SPY240515P00499000 | 2024-05-08 4:00PM EDT | 2024-05-15 | 0.14 | 0.14 | 0.15 | -0.13 | -48.15% | 376 | 546 | 14.45% |
| SPY240516P00499000 | 2024-05-08 4:00PM EDT | 2024-05-16 | 0.19 | 0.20 | 0.22 | -0.12 | -38.71% | 38 | 116 | 14.55% |
| SPY240517P00499000 | 2024-05-08 4:10PM EDT | 2024-05-17 | 0.27 | 0.27 | 0.28 | -0.09 | -25.00% | 600 | 10,736 | 14.43% |
| SPY240524P00499000 | 2024-05-08 3:51PM EDT | 2024-05-24 | 0.69 | 0.74 | 0.76 | -0.14 | -16.87% | 140 | 2,287 | 13.81% |
| SPY240531P00499000 | 2024-05-08 3:52PM EDT | 2024-05-31 | 1.06 | 1.13 | 1.16 | -0.16 | -13.11% | 150 | 2,003 | 13.06% |
| SPY240607P00499000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 1.54 | 1.62 | 1.65 | -0.19 | -10.98% | 265 | 1,288 | 12.87% |
| SPY240614P00499000 | 2024-05-08 1:42PM EDT | 2024-06-14 | 2.20 | 2.25 | 2.30 | -0.17 | -7.17% | 19 | 76 | 13.11% |
| SPY240621P00499000 | 2024-05-08 4:05PM EDT | 2024-06-21 | 2.83 | 2.83 | 2.86 | -0.07 | -2.41% | 272 | 6,847 | 13.14% |
| SPY240628P00499000 | 2024-05-08 1:42PM EDT | 2024-06-28 | 3.45 | 3.30 | 3.34 | +0.01 | +0.29% | 26 | 343 | 13.05% |
| SPY240719P00499000 | 2024-05-08 3:35PM EDT | 2024-07-19 | 4.40 | 4.49 | 4.54 | -0.30 | -6.38% | 61 | 2,675 | 12.67% |
| SPY240731P00499000 | 2024-05-08 3:42PM EDT | 2024-07-31 | 5.04 | 5.14 | 5.21 | -0.16 | -3.08% | 8 | 3,651 | 12.56% |
| SPY240816P00499000 | 2024-05-08 3:35PM EDT | 2024-08-16 | 5.94 | 6.02 | 6.09 | -0.17 | -2.78% | 18 | 1,011 | 12.49% |
| SPY240830P00499000 | 2024-05-07 1:33PM EDT | 2024-08-30 | 6.65 | 6.74 | 6.82 | 0.00 | - | 11 | 373 | 12.44% |
| SPY241031P00499000 | 2024-05-07 11:08AM EDT | 2024-10-31 | 10.32 | 9.89 | 10.09 | +0.39 | +3.93% | 20 | 24 | 12.60% |
| SPY241231P00499000 | 2024-05-06 3:42PM EDT | 2024-12-31 | 13.86 | 13.01 | 13.37 | 0.00 | - | 4 | 46 | 13.02% |
| SPY250331P00499000 | 2024-04-11 2:50PM EDT | 2025-03-31 | 18.93 | 16.54 | 17.13 | 0.00 | - | 1 | 1 | 13.15% |
