La bourse ferme dans 41 min
CAC 40
8 150,89 +75,21 (+0,93 %) Euro Stoxx 50
5 046,31 +30,21 (+0,60 %) Dow Jones
38 962,81 +78,55 (+0,20 %) EUR/USD
1,0752 -0,0007 (-0,06 %) Gold future
2 323,70 -0,50 (-0,02 %) Bitcoin EUR
58 266,37 -827,94 (-1,40 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:49AM EDT. Marché ouvert.
Prix d’exercice:502.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00502000 | 2024-05-08 9:33AM EDT | 2024-05-08 | 13.23 | 14.74 | 15.14 | -1.86 | -12.33% | 1 | 490 | 0.00% |
| SPY240509C00502000 | 2024-05-07 2:41PM EDT | 2024-05-09 | 15.21 | 14.91 | 15.22 | 0.00 | - | 42 | 221 | 0.00% |
| SPY240510C00502000 | 2024-05-08 10:01AM EDT | 2024-05-10 | 14.82 | 15.09 | 15.25 | -0.80 | -5.12% | 2 | 2,125 | 0.00% |
| SPY240513C00502000 | 2024-05-07 9:49AM EDT | 2024-05-13 | 16.16 | 15.21 | 15.37 | 0.00 | - | 21 | 315 | 0.00% |
| SPY240514C00502000 | 2024-05-07 3:05PM EDT | 2024-05-14 | 14.11 | 15.40 | 15.55 | -1.59 | -10.13% | 2 | 463 | 9.77% |
| SPY240515C00502000 | 2024-05-07 10:30AM EDT | 2024-05-15 | 14.70 | 15.64 | 15.80 | -1.73 | -10.53% | 1 | 537 | 13.45% |
| SPY240516C00502000 | 2024-05-06 12:28PM EDT | 2024-05-16 | 14.00 | 15.93 | 16.07 | 0.00 | - | 4 | 134 | 14.95% |
| SPY240517C00502000 | 2024-05-07 2:47PM EDT | 2024-05-17 | 16.46 | 16.14 | 16.28 | 0.00 | - | 35 | 4,290 | 15.53% |
| SPY240524C00502000 | 2024-05-08 9:39AM EDT | 2024-05-24 | 16.61 | 17.36 | 17.49 | -1.24 | -6.95% | 11 | 1,151 | 16.47% |
| SPY240531C00502000 | 2024-05-08 10:16AM EDT | 2024-05-31 | 17.81 | 18.19 | 18.30 | -1.14 | -6.02% | 81 | 1,915 | 15.99% |
| SPY240607C00502000 | 2024-05-07 12:26PM EDT | 2024-06-07 | 20.78 | 19.30 | 19.41 | 0.00 | - | 3 | 130 | 16.44% |
| SPY240614C00502000 | 2024-05-06 11:28AM EDT | 2024-06-14 | 18.90 | 20.56 | 20.67 | 0.00 | - | 1 | 18 | 17.14% |
| SPY240621C00502000 | 2024-05-08 10:09AM EDT | 2024-06-21 | 20.65 | 21.04 | 21.38 | -0.93 | -4.31% | 1 | 7,525 | 16.89% |
| SPY240628C00502000 | 2024-05-07 3:50PM EDT | 2024-06-28 | 21.16 | 21.46 | 21.78 | -1.08 | -4.86% | 10 | 252 | 16.31% |
| SPY240719C00502000 | 2024-05-07 11:46AM EDT | 2024-07-19 | 25.12 | 23.86 | 24.19 | 0.00 | - | 1 | 1,994 | 16.69% |
| SPY240731C00502000 | 2024-05-07 11:12AM EDT | 2024-07-31 | 26.63 | 25.25 | 25.55 | 0.00 | - | 2 | 205 | 16.97% |
| SPY240830C00502000 | 2024-05-03 1:14PM EDT | 2024-08-30 | 25.92 | 29.27 | 29.67 | 0.00 | - | 2 | 405 | 18.40% |
| SPY241031C00502000 | 2024-05-01 4:03PM EDT | 2024-10-31 | 25.80 | 35.17 | 35.60 | 0.00 | - | - | 1 | 19.17% |
| SPY241231C00502000 | 2024-05-06 2:35PM EDT | 2024-12-31 | 41.40 | 41.48 | 42.09 | 0.00 | - | 48 | 61 | 20.57% |
| SPY250331C00502000 | 2024-04-24 10:39AM EDT | 2025-03-31 | 44.60 | 49.50 | 50.60 | 0.00 | - | 1 | 3 | 22.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00502000 | 2024-05-08 10:01AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,512 | 22.66% |
| SPY240509P00502000 | 2024-05-08 10:33AM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 83 | 2,033 | 17.38% |
| SPY240510P00502000 | 2024-05-08 10:34AM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,343 | 9,190 | 16.11% |
| SPY240513P00502000 | 2024-05-08 10:24AM EDT | 2024-05-13 | 0.09 | 0.08 | 0.09 | 0.00 | - | 253 | 781 | 12.50% |
| SPY240514P00502000 | 2024-05-08 10:16AM EDT | 2024-05-14 | 0.17 | 0.13 | 0.14 | 0.00 | - | 2,027 | 468 | 12.50% |
| SPY240515P00502000 | 2024-05-08 10:20AM EDT | 2024-05-15 | 0.36 | 0.32 | 0.33 | +0.02 | +5.88% | 22 | 268 | 13.98% |
| SPY240516P00502000 | 2024-05-08 10:03AM EDT | 2024-05-16 | 0.48 | 0.41 | 0.42 | +0.05 | +11.63% | 10 | 384 | 13.97% |
| SPY240517P00502000 | 2024-05-08 10:32AM EDT | 2024-05-17 | 0.52 | 0.51 | 0.52 | -0.03 | -5.66% | 349 | 12,807 | 13.99% |
| SPY240524P00502000 | 2024-05-08 10:02AM EDT | 2024-05-24 | 1.18 | 1.11 | 1.13 | +0.09 | +8.26% | 58 | 3,133 | 13.48% |
| SPY240531P00502000 | 2024-05-08 10:07AM EDT | 2024-05-31 | 1.63 | 1.58 | 1.59 | +0.11 | +7.24% | 1,360 | 5,899 | 12.78% |
| SPY240607P00502000 | 2024-05-08 10:22AM EDT | 2024-06-07 | 2.18 | 2.11 | 2.14 | +0.11 | +5.31% | 20 | 481 | 12.61% |
| SPY240614P00502000 | 2024-05-07 3:01PM EDT | 2024-06-14 | 2.92 | 2.83 | 2.86 | 0.00 | - | 11 | 44 | 12.88% |
| SPY240621P00502000 | 2024-05-08 10:19AM EDT | 2024-06-21 | 3.56 | 3.45 | 3.47 | +0.17 | +5.01% | 669 | 11,067 | 12.93% |
| SPY240628P00502000 | 2024-05-07 3:58PM EDT | 2024-06-28 | 4.06 | 3.96 | 3.99 | +0.21 | +5.45% | 1 | 11,861 | 12.86% |
| SPY240719P00502000 | 2024-05-08 9:56AM EDT | 2024-07-19 | 5.31 | 5.20 | 5.23 | +0.25 | +4.94% | 9 | 2,011 | 12.48% |
| SPY240731P00502000 | 2024-05-07 12:40PM EDT | 2024-07-31 | 5.74 | 5.86 | 5.91 | 0.00 | - | 14 | 320 | 12.36% |
| SPY240830P00502000 | 2024-05-06 1:58PM EDT | 2024-08-30 | 7.72 | 7.47 | 7.54 | -0.60 | -7.21% | 1 | 289 | 12.23% |
| SPY241031P00502000 | 2024-05-07 9:30AM EDT | 2024-10-31 | 10.73 | 10.69 | 10.79 | 0.00 | - | 2 | 4 | 12.34% |
| SPY241231P00502000 | 2024-05-07 3:57PM EDT | 2024-12-31 | 13.85 | 13.95 | 14.06 | 0.00 | - | 13 | 72 | 12.75% |
| SPY250331P00502000 | 2024-04-26 1:00PM EDT | 2025-03-31 | 21.00 | 17.44 | 18.07 | 0.00 | - | 1 | 9 | 13.02% |
