La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) 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
57 447,25 -1 286,38 (-2,19 %)
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:501.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00501000 | 2024-05-08 2:54PM EDT | 2024-05-08 | 16.23 | 15.82 | 16.28 | +0.36 | +2.27% | 4 | 523 | 31.74% |
| SPY240509C00501000 | 2024-05-08 2:52PM EDT | 2024-05-09 | 16.38 | 16.16 | 16.42 | -1.19 | -6.77% | 4 | 243 | 26.71% |
| SPY240510C00501000 | 2024-05-08 3:33PM EDT | 2024-05-10 | 16.84 | 16.25 | 16.50 | +0.25 | +1.51% | 82 | 1,560 | 23.27% |
| SPY240513C00501000 | 2024-05-07 11:03AM EDT | 2024-05-13 | 17.69 | 16.39 | 16.57 | 0.00 | - | 62 | 184 | 17.25% |
| SPY240514C00501000 | 2024-05-07 1:40PM EDT | 2024-05-14 | 17.82 | 16.51 | 16.68 | 0.00 | - | 3 | 182 | 16.99% |
| SPY240515C00501000 | 2024-05-08 3:34PM EDT | 2024-05-15 | 17.23 | 16.70 | 16.88 | -0.99 | -5.43% | 3 | 201 | 17.43% |
| SPY240516C00501000 | 2024-05-08 9:31AM EDT | 2024-05-16 | 15.99 | 17.00 | 17.17 | -1.80 | -10.12% | 1 | 155 | 18.24% |
| SPY240517C00501000 | 2024-05-08 3:43PM EDT | 2024-05-17 | 17.56 | 17.16 | 17.31 | +0.19 | +1.09% | 7 | 1,430 | 18.06% |
| SPY240524C00501000 | 2024-05-08 12:35PM EDT | 2024-05-24 | 18.07 | 18.33 | 18.49 | -1.21 | -6.28% | 55 | 1,584 | 17.99% |
| SPY240531C00501000 | 2024-05-08 10:52AM EDT | 2024-05-31 | 19.38 | 19.16 | 19.31 | -0.30 | -1.52% | 24 | 1,347 | 17.26% |
| SPY240607C00501000 | 2024-05-07 3:24PM EDT | 2024-06-07 | 20.75 | 20.24 | 20.38 | 0.00 | - | 170 | 353 | 17.45% |
| SPY240614C00501000 | 2024-05-03 3:36PM EDT | 2024-06-14 | 17.90 | 21.44 | 21.56 | 0.00 | - | 99 | 25 | 17.90% |
| SPY240621C00501000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 22.27 | 21.94 | 22.24 | -0.20 | -0.89% | 2 | 4,437 | 17.55% |
| SPY240628C00501000 | 2024-05-08 3:01PM EDT | 2024-06-28 | 22.20 | 22.34 | 22.65 | +0.75 | +3.50% | 6 | 913 | 16.93% |
| SPY240719C00501000 | 2024-05-08 11:59AM EDT | 2024-07-19 | 24.47 | 24.57 | 24.86 | -1.32 | -5.12% | 4 | 799 | 16.99% |
| SPY240731C00501000 | 2024-05-06 12:56PM EDT | 2024-07-31 | 24.73 | 26.02 | 26.38 | 0.00 | - | 5 | 171 | 17.42% |
| SPY240830C00501000 | 2024-05-02 1:13PM EDT | 2024-08-30 | 21.80 | 30.05 | 30.44 | 0.00 | - | 2 | 445 | 18.75% |
| SPY241031C00501000 | 2024-05-06 11:45AM EDT | 2024-10-31 | 34.58 | 35.96 | 36.44 | 0.00 | - | 1 | 1 | 19.52% |
| SPY241231C00501000 | 2024-05-02 4:05PM EDT | 2024-12-31 | 35.33 | 42.29 | 42.90 | 0.00 | - | 17 | 31 | 20.87% |
| SPY250331C00501000 | 2024-05-03 2:31PM EDT | 2025-03-31 | 47.56 | 50.32 | 51.37 | 0.00 | - | 1 | 4 | 22.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00501000 | 2024-05-08 2:54PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 3,193 | 12.50% |
| SPY240509P00501000 | 2024-05-08 3:59PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,720 | 637 | 16.80% |
| SPY240510P00501000 | 2024-05-08 4:02PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,698 | 6,085 | 14.84% |
| SPY240513P00501000 | 2024-05-08 3:56PM EDT | 2024-05-13 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 2,138 | 1,837 | 11.43% |
| SPY240514P00501000 | 2024-05-08 4:05PM EDT | 2024-05-14 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 44 | 213 | 11.52% |
| SPY240515P00501000 | 2024-05-08 3:37PM EDT | 2024-05-15 | 0.19 | 0.19 | 0.20 | -0.19 | -50.00% | 54 | 410 | 12.99% |
| SPY240516P00501000 | 2024-05-08 3:58PM EDT | 2024-05-16 | 0.26 | 0.27 | 0.27 | -0.11 | -29.73% | 34 | 154 | 13.04% |
| SPY240517P00501000 | 2024-05-08 4:06PM EDT | 2024-05-17 | 0.34 | 0.34 | 0.35 | -0.11 | -24.44% | 869 | 4,202 | 13.11% |
| SPY240524P00501000 | 2024-05-08 3:33PM EDT | 2024-05-24 | 0.86 | 0.89 | 0.91 | -0.10 | -10.42% | 511 | 2,872 | 12.98% |
| SPY240531P00501000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 1.24 | 1.31 | 1.34 | -0.23 | -15.65% | 199 | 3,274 | 12.38% |
| SPY240607P00501000 | 2024-05-08 3:43PM EDT | 2024-06-07 | 1.81 | 1.84 | 1.87 | -0.14 | -7.18% | 75 | 488 | 12.29% |
| SPY240614P00501000 | 2024-05-08 4:06PM EDT | 2024-06-14 | 2.55 | 2.53 | 2.55 | -0.25 | -8.93% | 263 | 459 | 12.57% |
| SPY240621P00501000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 3.02 | 3.12 | 3.15 | -0.24 | -7.36% | 673 | 10,568 | 12.67% |
| SPY240628P00501000 | 2024-05-08 11:13AM EDT | 2024-06-28 | 3.74 | 3.61 | 3.65 | -0.13 | -3.36% | 3 | 885 | 12.61% |
| SPY240719P00501000 | 2024-05-08 4:02PM EDT | 2024-07-19 | 4.84 | 4.83 | 4.87 | -0.31 | -6.02% | 269 | 4,779 | 12.28% |
| SPY240731P00501000 | 2024-05-08 10:05AM EDT | 2024-07-31 | 5.77 | 5.50 | 5.54 | +0.16 | +2.85% | 4 | 838 | 12.18% |
| SPY240830P00501000 | 2024-05-07 11:22AM EDT | 2024-08-30 | 7.19 | 7.10 | 7.18 | 0.00 | - | 3 | 218 | 12.10% |
| SPY241031P00501000 | 2024-05-07 11:51AM EDT | 2024-10-31 | 10.35 | 10.32 | 10.47 | 0.00 | - | 7 | 80 | 12.30% |
| SPY241231P00501000 | 2024-05-07 2:13PM EDT | 2024-12-31 | 13.76 | 13.54 | 13.70 | 0.00 | - | 2 | 46 | 12.70% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 2025-03-31 | 21.29 | 17.05 | 17.61 | 0.00 | - | 1 | 1 | 12.94% |
