Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401C00500000 | 2024-03-28 4:00PM EDT | 2024-04-01 | 23.00 | 23.11 | 23.60 | +1.83 | +8.64% | 11 | 71 | 29.81% |
SPY240402C00500000 | 2024-03-28 3:59PM EDT | 2024-04-02 | 24.25 | 23.20 | 23.67 | +1.25 | +5.43% | 12 | 21 | 27.47% |
SPY240403C00500000 | 2024-03-28 11:41AM EDT | 2024-04-03 | 23.75 | 23.29 | 23.75 | +3.69 | +18.39% | 4 | 65 | 25.88% |
SPY240404C00500000 | 2024-03-28 3:16PM EDT | 2024-04-04 | 24.51 | 23.62 | 23.93 | +1.65 | +7.22% | 58 | 51 | 25.46% |
SPY240405C00500000 | 2024-03-28 3:36PM EDT | 2024-04-05 | 24.78 | 23.80 | 23.96 | +1.40 | +5.99% | 19,595 | 5,095 | 24.05% |
SPY240408C00500000 | 2024-03-28 3:35PM EDT | 2024-04-08 | 25.00 | 23.85 | 24.25 | +3.12 | +14.26% | 9 | 21 | 22.23% |
SPY240409C00500000 | 2024-03-27 2:32PM EDT | 2024-04-09 | 21.91 | 23.94 | 24.38 | 0.00 | - | 130 | 66 | 21.96% |
SPY240410C00500000 | 2024-03-28 2:35PM EDT | 2024-04-10 | 24.52 | 24.12 | 24.57 | +0.69 | +2.90% | 1 | 1 | 22.01% |
SPY240412C00500000 | 2024-03-28 4:08PM EDT | 2024-04-12 | 24.78 | 24.68 | 24.83 | 0.00 | - | 41 | 4,335 | 21.59% |
SPY240419C00500000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 26.50 | 25.57 | 25.74 | +0.45 | +1.73% | 8,464 | 36,606 | 20.69% |
SPY240426C00500000 | 2024-03-28 12:50PM EDT | 2024-04-26 | 26.81 | 26.46 | 26.63 | +3.31 | +14.09% | 35 | 147 | 20.22% |
SPY240430C00500000 | 2024-03-28 3:57PM EDT | 2024-04-30 | 27.65 | 26.79 | 26.93 | +0.65 | +2.41% | 49 | 2,124 | 19.62% |
SPY240503C00500000 | 2024-03-28 2:15PM EDT | 2024-05-03 | 27.91 | 27.49 | 27.64 | +3.09 | +12.45% | 11 | 16 | 20.24% |
SPY240517C00500000 | 2024-03-28 3:51PM EDT | 2024-05-17 | 29.95 | 29.32 | 29.45 | +0.73 | +2.50% | 114 | 9,796 | 20.14% |
SPY240531C00500000 | 2024-03-28 3:31PM EDT | 2024-05-31 | 32.20 | 31.07 | 31.21 | +1.32 | +4.27% | 18 | 2,408 | 20.22% |
SPY240621C00500000 | 2024-03-28 3:40PM EDT | 2024-06-21 | 34.40 | 33.53 | 33.83 | +1.45 | +4.40% | 19 | 51,255 | 20.55% |
SPY240628C00500000 | 2024-03-28 3:31PM EDT | 2024-06-28 | 35.05 | 33.80 | 34.22 | +3.45 | +10.92% | 45 | 1,883 | 20.18% |
SPY240719C00500000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 36.54 | 35.73 | 36.32 | +3.15 | +9.43% | 27 | 2,134 | 20.23% |
SPY240731C00500000 | 2024-03-27 3:39PM EDT | 2024-07-31 | 36.41 | 37.04 | 37.70 | 0.00 | - | 1 | 146 | 20.48% |
SPY240816C00500000 | 2024-03-28 2:49PM EDT | 2024-08-16 | 39.60 | 39.17 | 39.79 | +1.10 | +2.86% | 3 | 2,433 | 21.05% |
SPY240830C00500000 | 2024-03-21 2:15PM EDT | 2024-08-30 | 41.64 | 40.89 | 41.57 | 0.00 | - | 16 | 24 | 21.49% |
SPY240920C00500000 | 2024-03-28 4:08PM EDT | 2024-09-20 | 43.14 | 43.00 | 43.46 | +2.52 | +6.20% | 44 | 5,363 | 21.57% |
SPY240930C00500000 | 2024-03-27 4:04PM EDT | 2024-09-30 | 44.45 | 43.16 | 44.20 | +0.51 | +1.16% | 3 | 977 | 21.52% |
SPY241220C00500000 | 2024-03-28 3:41PM EDT | 2024-12-20 | 53.17 | 52.04 | 52.89 | +1.27 | +2.45% | 18 | 11,278 | 23.12% |
SPY241231C00500000 | 2024-03-28 1:37PM EDT | 2024-12-31 | 52.70 | 52.52 | 53.33 | +0.70 | +1.35% | 20 | 285 | 22.92% |
SPY250117C00500000 | 2024-03-28 3:50PM EDT | 2025-01-17 | 54.90 | 54.05 | 54.87 | +2.92 | +5.62% | 65 | 12,518 | 23.11% |
SPY250321C00500000 | 2024-03-28 10:21AM EDT | 2025-03-21 | 60.31 | 59.84 | 60.92 | +1.31 | +2.22% | 10 | 1,188 | 24.05% |
SPY250620C00500000 | 2024-03-28 9:39AM EDT | 2025-06-20 | 67.40 | 66.71 | 68.21 | +3.40 | +5.31% | 1 | 3,839 | 24.77% |
SPY251219C00500000 | 2024-03-28 10:39AM EDT | 2025-12-19 | 79.00 | 78.12 | 80.94 | +2.35 | +3.07% | 2 | 1,717 | 25.75% |
SPY260116C00500000 | 2024-03-28 3:21PM EDT | 2026-01-16 | 82.13 | 79.06 | 82.40 | +3.87 | +4.95% | 1 | 1,466 | 25.74% |
SPY261218C00500000 | 2024-03-28 1:16PM EDT | 2026-12-18 | 98.50 | 96.79 | 100.00 | +1.25 | +1.29% | 4 | 2,011 | 26.30% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
SPY240401P00500000 | 2024-03-28 3:59PM EDT | 2024-04-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10,969 | 1,316 | 17.38% |
SPY240402P00500000 | 2024-03-28 4:14PM EDT | 2024-04-02 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 93 | 752 | 16.31% |
SPY240403P00500000 | 2024-03-28 3:29PM EDT | 2024-04-03 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2,147 | 2,092 | 15.43% |
SPY240404P00500000 | 2024-03-28 4:07PM EDT | 2024-04-04 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 66 | 243 | 15.14% |
SPY240405P00500000 | 2024-03-28 4:14PM EDT | 2024-04-05 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 22,878 | 29,584 | 15.28% |
SPY240408P00500000 | 2024-03-28 4:00PM EDT | 2024-04-08 | 0.15 | 0.13 | 0.14 | -0.02 | -11.76% | 289 | 450 | 13.77% |
SPY240409P00500000 | 2024-03-28 4:05PM EDT | 2024-04-09 | 0.19 | 0.17 | 0.18 | -0.01 | -5.00% | 745 | 81 | 13.77% |
SPY240410P00500000 | 2024-03-28 4:03PM EDT | 2024-04-10 | 0.28 | 0.27 | 0.28 | -0.01 | -3.45% | 312 | 355 | 14.41% |
SPY240412P00500000 | 2024-03-28 4:14PM EDT | 2024-04-12 | 0.39 | 0.39 | 0.40 | -0.01 | -2.50% | 1,556 | 11,424 | 14.44% |
SPY240419P00500000 | 2024-03-28 4:14PM EDT | 2024-04-19 | 0.74 | 0.73 | 0.74 | +0.02 | +2.78% | 12,030 | 83,967 | 13.81% |
SPY240426P00500000 | 2024-03-28 4:05PM EDT | 2024-04-26 | 1.11 | 1.06 | 1.09 | +0.06 | +5.71% | 162 | 4,017 | 13.38% |
SPY240430P00500000 | 2024-03-28 4:14PM EDT | 2024-04-30 | 1.23 | 1.21 | 1.23 | +0.04 | +3.36% | 933 | 41,021 | 13.00% |
SPY240503P00500000 | 2024-03-28 3:58PM EDT | 2024-05-03 | 1.47 | 1.52 | 1.55 | 0.00 | - | 469 | 2,091 | 13.37% |
SPY240517P00500000 | 2024-03-28 4:14PM EDT | 2024-05-17 | 2.31 | 2.28 | 2.30 | +0.09 | +4.05% | 7,646 | 56,237 | 12.99% |
SPY240531P00500000 | 2024-03-28 4:14PM EDT | 2024-05-31 | 3.06 | 3.05 | 3.09 | +0.13 | +4.44% | 566 | 9,787 | 12.85% |
SPY240621P00500000 | 2024-03-28 4:13PM EDT | 2024-06-21 | 4.36 | 4.36 | 4.39 | +0.13 | +3.07% | 2,797 | 37,025 | 12.94% |
SPY240628P00500000 | 2024-03-28 4:00PM EDT | 2024-06-28 | 4.86 | 4.76 | 4.81 | +0.25 | +5.42% | 141 | 5,242 | 12.97% |
SPY240719P00500000 | 2024-03-28 4:11PM EDT | 2024-07-19 | 5.90 | 5.87 | 5.92 | +0.15 | +2.61% | 766 | 4,163 | 12.92% |
SPY240731P00500000 | 2024-03-28 3:40PM EDT | 2024-07-31 | 6.34 | 6.46 | 6.54 | -0.11 | -1.71% | 45 | 906 | 12.91% |
SPY240816P00500000 | 2024-03-28 4:12PM EDT | 2024-08-16 | 7.35 | 7.32 | 7.40 | +0.11 | +1.52% | 741 | 8,200 | 12.96% |
SPY240830P00500000 | 2024-03-28 12:11PM EDT | 2024-08-30 | 7.96 | 8.00 | 8.09 | -0.24 | -2.93% | 363 | 2,189 | 12.96% |
SPY240920P00500000 | 2024-03-28 4:11PM EDT | 2024-09-20 | 9.01 | 9.00 | 9.08 | +0.09 | +1.01% | 1,565 | 6,248 | 12.96% |
SPY240930P00500000 | 2024-03-28 4:09PM EDT | 2024-09-30 | 9.45 | 9.44 | 9.57 | +0.11 | +1.18% | 125 | 1,541 | 12.99% |
SPY241220P00500000 | 2024-03-28 4:04PM EDT | 2024-12-20 | 13.82 | 13.75 | 13.83 | +0.10 | +0.73% | 520 | 18,242 | 13.54% |
SPY241231P00500000 | 2024-03-28 3:34PM EDT | 2024-12-31 | 14.10 | 14.13 | 14.22 | -0.65 | -4.41% | 89 | 446 | 13.50% |
SPY250117P00500000 | 2024-03-28 3:48PM EDT | 2025-01-17 | 14.80 | 14.82 | 15.01 | +0.03 | +0.20% | 191 | 7,476 | 13.57% |
SPY250321P00500000 | 2024-03-28 3:03PM EDT | 2025-03-21 | 17.25 | 17.42 | 17.60 | -0.65 | -3.63% | 28 | 2,959 | 13.69% |
SPY250331P00500000 | 2024-03-28 1:56PM EDT | 2025-03-31 | 17.80 | 17.47 | 18.12 | -0.67 | -3.63% | 1 | 2,056 | 13.77% |
SPY250620P00500000 | 2024-03-28 3:54PM EDT | 2025-06-20 | 20.49 | 20.44 | 20.88 | -0.52 | -2.48% | 177 | 362 | 13.75% |
SPY251219P00500000 | 2024-03-28 3:13PM EDT | 2025-12-19 | 25.55 | 25.45 | 26.00 | -1.45 | -5.37% | 15 | 10,663 | 13.59% |
SPY260116P00500000 | 2024-03-28 3:33PM EDT | 2026-01-16 | 26.50 | 25.61 | 27.55 | -1.50 | -5.36% | 10 | 1,427 | 13.89% |
SPY261218P00500000 | 2024-03-28 3:26PM EDT | 2026-12-18 | 33.59 | 33.00 | 34.10 | -0.45 | -1.32% | 30 | 869 | 13.31% |