Marchés français ouverture 7 h 6 min
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
1,0749 -0,0002 (-0,02 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 945,39 -1 106,60 (-1,91 %)
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:503.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00503000 | 2024-05-08 4:04PM EDT | 2024-05-08 | 14.03 | 13.28 | 14.48 | -0.22 | -1.54% | 29 | 1,199 | 35.79% |
| SPY240509C00503000 | 2024-05-08 3:38PM EDT | 2024-05-09 | 14.62 | 13.98 | 14.26 | +0.10 | +0.69% | 4 | 276 | 19.24% |
| SPY240510C00503000 | 2024-05-08 2:03PM EDT | 2024-05-10 | 14.55 | 14.07 | 14.35 | +0.18 | +1.25% | 48 | 2,203 | 18.21% |
| SPY240513C00503000 | 2024-05-08 2:47PM EDT | 2024-05-13 | 14.68 | 14.18 | 14.45 | -1.05 | -6.68% | 3 | 380 | 14.26% |
| SPY240514C00503000 | 2024-05-07 9:40AM EDT | 2024-05-14 | 15.43 | 14.31 | 14.59 | 0.00 | - | 1 | 112 | 14.60% |
| SPY240515C00503000 | 2024-05-06 1:41PM EDT | 2024-05-15 | 13.18 | 14.58 | 14.86 | 0.00 | - | 4 | 269 | 15.70% |
| SPY240516C00503000 | 2024-05-07 3:09PM EDT | 2024-05-16 | 15.51 | 14.90 | 15.18 | 0.00 | - | 5 | 26 | 16.69% |
| SPY240517C00503000 | 2024-05-08 4:01PM EDT | 2024-05-17 | 15.45 | 15.07 | 15.35 | -0.39 | -2.46% | 45 | 7,188 | 16.69% |
| SPY240524C00503000 | 2024-05-08 3:30PM EDT | 2024-05-24 | 16.85 | 16.36 | 16.63 | -0.10 | -0.59% | 1 | 1,286 | 17.06% |
| SPY240531C00503000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 17.90 | 17.20 | 17.46 | -0.42 | -2.29% | 6 | 742 | 16.39% |
| SPY240607C00503000 | 2024-05-08 10:49AM EDT | 2024-06-07 | 19.24 | 18.33 | 18.59 | +0.39 | +2.07% | 3 | 102 | 16.73% |
| SPY240614C00503000 | 2024-05-07 10:55AM EDT | 2024-06-14 | 21.05 | 19.61 | 19.86 | 0.00 | - | 1 | 110 | 17.34% |
| SPY240621C00503000 | 2024-05-08 9:35AM EDT | 2024-06-21 | 19.38 | 20.14 | 20.49 | -1.57 | -7.49% | 5 | 5,820 | 16.92% |
| SPY240628C00503000 | 2024-05-08 2:06PM EDT | 2024-06-28 | 20.83 | 20.56 | 20.91 | -0.65 | -3.03% | 18 | 208 | 16.35% |
| SPY240719C00503000 | 2024-05-07 11:42AM EDT | 2024-07-19 | 24.14 | 22.89 | 23.23 | 0.00 | - | 100 | 633 | 16.57% |
| SPY240731C00503000 | 2024-05-08 3:47PM EDT | 2024-07-31 | 25.04 | 24.33 | 24.71 | -0.76 | -2.95% | 2 | 367 | 16.97% |
| SPY240830C00503000 | 2024-05-03 1:14PM EDT | 2024-08-30 | 25.22 | 28.40 | 28.79 | 0.00 | - | 11 | 205 | 18.33% |
| SPY241231C00503000 | 2024-05-02 4:05PM EDT | 2024-12-31 | 33.98 | 40.74 | 41.34 | 0.00 | - | 9 | 24 | 20.57% |
| SPY250331C00503000 | 2024-04-23 10:31AM EDT | 2025-03-31 | 43.75 | 48.79 | 49.82 | 0.00 | - | 1 | 1 | 21.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00503000 | 2024-05-08 3:55PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 2,079 | 21.09% |
| SPY240509P00503000 | 2024-05-08 4:08PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,096 | 3,483 | 14.84% |
| SPY240510P00503000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2,895 | 15,172 | 13.87% |
| SPY240513P00503000 | 2024-05-08 3:28PM EDT | 2024-05-13 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 856 | 4,548 | 10.84% |
| SPY240514P00503000 | 2024-05-08 4:14PM EDT | 2024-05-14 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 66 | 547 | 11.11% |
| SPY240515P00503000 | 2024-05-08 4:12PM EDT | 2024-05-15 | 0.27 | 0.28 | 0.29 | -0.11 | -28.95% | 106 | 305 | 12.66% |
| SPY240516P00503000 | 2024-05-08 3:58PM EDT | 2024-05-16 | 0.33 | 0.37 | 0.39 | -0.20 | -37.74% | 66 | 186 | 12.81% |
| SPY240517P00503000 | 2024-05-08 4:14PM EDT | 2024-05-17 | 0.46 | 0.46 | 0.48 | -0.11 | -19.30% | 2,177 | 24,423 | 12.82% |
| SPY240524P00503000 | 2024-05-08 3:48PM EDT | 2024-05-24 | 1.04 | 1.11 | 1.13 | -0.11 | -9.57% | 413 | 1,094 | 12.70% |
| SPY240531P00503000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 1.48 | 1.57 | 1.60 | -0.19 | -11.38% | 195 | 5,297 | 12.10% |
| SPY240607P00503000 | 2024-05-08 3:55PM EDT | 2024-06-07 | 2.07 | 2.15 | 2.18 | -0.23 | -10.00% | 57 | 558 | 12.05% |
| SPY240614P00503000 | 2024-05-08 12:28PM EDT | 2024-06-14 | 2.99 | 2.86 | 2.91 | -0.06 | -1.97% | 12 | 108 | 12.35% |
| SPY240621P00503000 | 2024-05-08 4:00PM EDT | 2024-06-21 | 3.48 | 3.50 | 3.54 | -0.12 | -3.33% | 2,059 | 11,213 | 12.45% |
| SPY240628P00503000 | 2024-05-08 4:09PM EDT | 2024-06-28 | 4.02 | 4.02 | 4.06 | -0.27 | -6.29% | 45 | 4,927 | 12.40% |
| SPY240719P00503000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 5.15 | 5.29 | 5.34 | -0.16 | -3.01% | 417 | 2,008 | 12.10% |
| SPY240731P00503000 | 2024-05-07 3:58PM EDT | 2024-07-31 | 5.95 | 5.97 | 6.04 | 0.00 | - | 9 | 3,144 | 12.02% |
| SPY240830P00503000 | 2024-05-06 11:54AM EDT | 2024-08-30 | 8.77 | 7.62 | 7.71 | 0.00 | - | 5 | 972 | 11.96% |
| SPY241031P00503000 | 2024-05-07 9:33AM EDT | 2024-10-31 | 10.99 | 10.80 | 11.07 | 0.00 | - | 2 | 50 | 12.18% |
| SPY241231P00503000 | 2024-05-08 1:51PM EDT | 2024-12-31 | 14.23 | 14.06 | 14.43 | +0.20 | +1.43% | 8 | 31 | 12.65% |
| SPY250331P00503000 | 2024-04-29 9:40AM EDT | 2025-03-31 | 21.35 | 17.63 | 18.23 | 0.00 | - | 2 | 12 | 12.81% |
