La bourse ferme dans 1 h 6 min
CAC 40
8 150,78 +75,10 (+0,93 %) Euro Stoxx 50
5 043,87 +27,77 (+0,55 %) Dow Jones
38 907,93 +23,67 (+0,06 %) EUR/USD
1,0757 -0,0001 (-0,01 %) Gold future
2 320,50 -3,70 (-0,16 %) Bitcoin EUR
58 036,43 -811,25 (-1,38 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:24AM EDT. Marché ouvert.
Prix d’exercice:504.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00504000 | 2024-05-08 10:03AM EDT | 2024-05-08 | 12.38 | 12.12 | 12.56 | -0.99 | -7.40% | 25 | 825 | 0.00% |
| SPY240509C00504000 | 2024-05-08 10:03AM EDT | 2024-05-09 | 12.63 | 12.51 | 12.68 | -0.74 | -5.53% | 5 | 367 | 0.00% |
| SPY240510C00504000 | 2024-05-08 10:02AM EDT | 2024-05-10 | 12.84 | 12.63 | 12.79 | -1.14 | -8.15% | 21 | 2,277 | 11.52% |
| SPY240513C00504000 | 2024-05-08 9:42AM EDT | 2024-05-13 | 12.21 | 12.80 | 12.96 | -2.48 | -16.88% | 7 | 257 | 12.21% |
| SPY240514C00504000 | 2024-05-07 10:41AM EDT | 2024-05-14 | 13.02 | 12.95 | 13.10 | -1.20 | -8.44% | 3 | 131 | 12.82% |
| SPY240515C00504000 | 2024-05-08 10:00AM EDT | 2024-05-15 | 13.62 | 13.41 | 13.54 | -1.34 | -8.96% | 3 | 226 | 15.17% |
| SPY240516C00504000 | 2024-05-07 1:26PM EDT | 2024-05-16 | 15.74 | 13.71 | 13.84 | 0.00 | - | 9 | 36 | 15.94% |
| SPY240517C00504000 | 2024-05-08 9:48AM EDT | 2024-05-17 | 13.75 | 13.89 | 14.02 | -1.17 | -7.84% | 3 | 4,541 | 15.98% |
| SPY240524C00504000 | 2024-05-07 1:42PM EDT | 2024-05-24 | 16.90 | 15.21 | 15.32 | 0.00 | - | 18 | 1,297 | 16.38% |
| SPY240531C00504000 | 2024-05-07 1:32PM EDT | 2024-05-31 | 15.49 | 16.04 | 16.16 | -2.69 | -14.80% | 1 | 1,728 | 15.79% |
| SPY240607C00504000 | 2024-05-08 9:32AM EDT | 2024-06-07 | 16.78 | 17.20 | 17.30 | -1.82 | -9.78% | 1 | 280 | 16.16% |
| SPY240614C00504000 | 2024-05-03 9:48AM EDT | 2024-06-14 | 15.66 | 18.51 | 18.61 | 0.00 | - | 2 | 6 | 16.85% |
| SPY240621C00504000 | 2024-05-07 2:33PM EDT | 2024-06-21 | 19.58 | 18.98 | 19.35 | 0.00 | - | 13 | 4,644 | 16.62% |
| SPY240628C00504000 | 2024-05-08 9:56AM EDT | 2024-06-28 | 19.58 | 19.46 | 19.78 | -1.42 | -6.76% | 1 | 304 | 16.07% |
| SPY240719C00504000 | 2024-05-08 9:45AM EDT | 2024-07-19 | 21.70 | 21.82 | 22.11 | -1.82 | -7.74% | 2 | 841 | 16.31% |
| SPY240731C00504000 | 2024-05-08 9:30AM EDT | 2024-07-31 | 22.93 | 23.34 | 23.64 | -1.06 | -4.42% | 3 | 1,057 | 16.76% |
| SPY240830C00504000 | 2024-05-07 11:43AM EDT | 2024-08-30 | 29.00 | 27.38 | 27.74 | 0.00 | - | 1 | 362 | 18.14% |
| SPY241031C00504000 | 2024-05-01 3:23PM EDT | 2024-10-31 | 27.80 | 33.34 | 33.78 | 0.00 | - | - | 1 | 18.99% |
| SPY241231C00504000 | 2024-05-07 12:18PM EDT | 2024-12-31 | 41.67 | 39.68 | 40.25 | 0.00 | - | 2 | 137 | 20.37% |
| SPY250331C00504000 | 2024-05-02 10:09AM EDT | 2025-03-31 | 38.55 | 47.70 | 48.78 | 0.00 | - | 2 | 6 | 21.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00504000 | 2024-05-08 10:01AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 651 | 1,539 | 19.14% |
| SPY240509P00504000 | 2024-05-08 10:07AM EDT | 2024-05-09 | 0.03 | 0.02 | 0.03 | 0.00 | - | 378 | 1,175 | 15.43% |
| SPY240510P00504000 | 2024-05-08 10:09AM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1,739 | 8,835 | 14.36% |
| SPY240513P00504000 | 2024-05-08 10:07AM EDT | 2024-05-13 | 0.14 | 0.14 | 0.15 | +0.02 | +15.38% | 447 | 1,553 | 11.67% |
| SPY240514P00504000 | 2024-05-08 10:07AM EDT | 2024-05-14 | 0.26 | 0.24 | 0.25 | +0.04 | +18.18% | 23 | 977 | 12.06% |
| SPY240515P00504000 | 2024-05-08 10:03AM EDT | 2024-05-15 | 0.53 | 0.53 | 0.54 | +0.03 | +6.00% | 107 | 445 | 13.70% |
| SPY240516P00504000 | 2024-05-08 10:07AM EDT | 2024-05-16 | 0.65 | 0.63 | 0.65 | +0.09 | +16.36% | 16 | 117 | 13.61% |
| SPY240517P00504000 | 2024-05-08 10:00AM EDT | 2024-05-17 | 0.71 | 0.74 | 0.75 | +0.05 | +7.58% | 141 | 16,675 | 13.49% |
| SPY240524P00504000 | 2024-05-08 9:55AM EDT | 2024-05-24 | 1.47 | 1.46 | 1.48 | +0.16 | +12.21% | 7 | 4,766 | 13.07% |
| SPY240531P00504000 | 2024-05-08 9:49AM EDT | 2024-05-31 | 1.95 | 1.94 | 1.96 | +0.15 | +8.33% | 26 | 3,825 | 12.31% |
| SPY240607P00504000 | 2024-05-08 9:51AM EDT | 2024-06-07 | 2.57 | 2.56 | 2.58 | +0.16 | +6.64% | 58 | 1,928 | 12.21% |
| SPY240614P00504000 | 2024-05-08 9:56AM EDT | 2024-06-14 | 3.30 | 3.31 | 3.34 | -0.03 | -0.90% | 23 | 111 | 12.47% |
| SPY240621P00504000 | 2024-05-08 10:06AM EDT | 2024-06-21 | 3.98 | 3.98 | 4.00 | +0.18 | +4.74% | 149 | 3,887 | 12.56% |
| SPY240628P00504000 | 2024-05-08 10:06AM EDT | 2024-06-28 | 4.50 | 4.52 | 4.55 | +0.12 | +2.74% | 11 | 1,140 | 12.52% |
| SPY240719P00504000 | 2024-05-08 9:57AM EDT | 2024-07-19 | 5.81 | 5.79 | 5.82 | +0.28 | +5.06% | 3 | 2,661 | 12.14% |
| SPY240731P00504000 | 2024-05-06 3:13PM EDT | 2024-07-31 | 7.08 | 6.47 | 6.52 | 0.00 | - | 244 | 2,615 | 12.04% |
| SPY240830P00504000 | 2024-05-07 12:14PM EDT | 2024-08-30 | 7.88 | 8.11 | 8.17 | 0.00 | - | 1 | 130 | 11.92% |
| SPY241031P00504000 | 2024-05-03 11:00AM EDT | 2024-10-31 | 14.34 | 11.40 | 11.51 | 0.00 | - | 1 | 33 | 12.10% |
| SPY241231P00504000 | 2024-05-03 9:35AM EDT | 2024-12-31 | 17.36 | 14.67 | 14.78 | 0.00 | - | 1 | 365 | 12.51% |
| SPY250331P00504000 | 2024-05-06 3:13PM EDT | 2025-03-31 | 18.96 | 18.18 | 18.77 | 0.00 | - | 1 | 3 | 12.78% |
