La bourse est fermée
Dow Jones
37 868,03 +132,92 (+0,35 %) Nasdaq
15 905,74 +20,72 (+0,13 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0626 0,0000 (-0,00 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
59 245,91 -316,00 (-0,53 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:33PM EDT. Marché ouvert.
Prix d’exercice:505.00
Options d’achatpour16 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416C00505000 | 2024-04-16 3:18PM EDT | 2024-04-16 | 0.71 | 0.64 | 0.65 | -1.28 | -64.00% | 322,922 | 10,336 | 7.74% |
| SPY240417C00505000 | 2024-04-16 3:18PM EDT | 2024-04-17 | 2.39 | 2.24 | 2.26 | -0.47 | -16.79% | 78,495 | 2,283 | 16.33% |
| SPY240418C00505000 | 2024-04-16 3:17PM EDT | 2024-04-18 | 3.18 | 3.15 | 3.18 | -0.40 | -11.43% | 15,726 | 1,080 | 18.38% |
| SPY240419C00505000 | 2024-04-16 3:18PM EDT | 2024-04-19 | 3.72 | 3.79 | 3.81 | -0.40 | -9.59% | 52,368 | 30,970 | 18.91% |
| SPY240422C00505000 | 2024-04-16 3:17PM EDT | 2024-04-22 | 4.44 | 4.38 | 4.42 | -0.24 | -5.13% | 10,559 | 1,804 | 16.48% |
| SPY240423C00505000 | 2024-04-16 3:16PM EDT | 2024-04-23 | 4.88 | 4.96 | 4.99 | -0.29 | -5.61% | 6,009 | 300 | 17.33% |
| SPY240425C00505000 | 2024-04-16 2:59PM EDT | 2024-04-25 | 6.19 | 5.79 | 5.83 | +0.05 | +0.81% | 627 | 1,183 | 18.02% |
| SPY240426C00505000 | 2024-04-16 3:18PM EDT | 2024-04-26 | 6.22 | 6.16 | 6.19 | -0.28 | -4.29% | 5,380 | 1,950 | 18.21% |
| SPY240430C00505000 | 2024-04-16 3:15PM EDT | 2024-04-30 | 7.09 | 6.88 | 6.91 | -0.06 | -0.84% | 2,365 | 1,319 | 17.36% |
| SPY240503C00505000 | 2024-04-16 3:10PM EDT | 2024-05-03 | 8.29 | 8.18 | 8.22 | -0.04 | -0.48% | 3,655 | 2,394 | 18.78% |
| SPY240510C00505000 | 2024-04-16 3:04PM EDT | 2024-05-10 | 9.59 | 9.36 | 9.41 | -0.03 | -0.31% | 1,021 | 415 | 18.19% |
| SPY240517C00505000 | 2024-04-16 3:16PM EDT | 2024-05-17 | 10.76 | 10.79 | 10.82 | -0.14 | -1.28% | 4,701 | 7,659 | 18.44% |
| SPY240524C00505000 | 2024-04-16 3:17PM EDT | 2024-05-24 | 11.92 | 12.06 | 12.12 | -0.27 | -2.21% | 341 | 115 | 18.68% |
| SPY240531C00505000 | 2024-04-16 3:15PM EDT | 2024-05-31 | 13.00 | 12.85 | 12.90 | -0.12 | -0.91% | 311 | 3,044 | 18.29% |
| SPY240621C00505000 | 2024-04-16 3:17PM EDT | 2024-06-21 | 15.72 | 15.82 | 15.87 | -0.25 | -1.57% | 941 | 22,773 | 18.60% |
| SPY240628C00505000 | 2024-04-16 3:07PM EDT | 2024-06-28 | 16.60 | 16.24 | 16.31 | -0.10 | -0.60% | 189 | 9,084 | 18.18% |
| SPY240719C00505000 | 2024-04-16 3:04PM EDT | 2024-07-19 | 18.91 | 18.60 | 18.67 | -0.04 | -0.21% | 760 | 934 | 18.34% |
| SPY240731C00505000 | 2024-04-16 2:10PM EDT | 2024-07-31 | 20.67 | 20.02 | 20.12 | +0.09 | +0.44% | 104 | 117 | 18.62% |
| SPY240816C00505000 | 2024-04-16 3:14PM EDT | 2024-08-16 | 22.47 | 22.17 | 22.27 | +0.21 | +0.94% | 44 | 7,327 | 19.21% |
| SPY240830C00505000 | 2024-04-16 3:00PM EDT | 2024-08-30 | 24.59 | 24.04 | 24.15 | +0.29 | +1.19% | 14 | 520 | 19.72% |
| SPY240920C00505000 | 2024-04-16 2:35PM EDT | 2024-09-20 | 25.82 | 26.16 | 26.32 | -0.25 | -0.96% | 1,610 | 5,004 | 20.01% |
| SPY240930C00505000 | 2024-04-16 3:16PM EDT | 2024-09-30 | 26.63 | 26.38 | 27.07 | -0.47 | -1.73% | 66 | 377 | 19.95% |
| SPY241220C00505000 | 2024-04-16 2:55PM EDT | 2024-12-20 | 36.27 | 35.80 | 35.99 | -0.65 | -1.76% | 152 | 5,228 | 21.76% |
| SPY241231C00505000 | 2024-04-16 12:21PM EDT | 2024-12-31 | 37.02 | 36.12 | 36.88 | +0.15 | +0.41% | 4 | 74 | 21.82% |
| SPY250117C00505000 | 2024-04-16 2:36PM EDT | 2025-01-17 | 37.71 | 37.84 | 38.21 | -0.54 | -1.41% | 21 | 4,089 | 21.90% |
| SPY250321C00505000 | 2024-04-16 2:09PM EDT | 2025-03-21 | 44.90 | 43.91 | 44.68 | +0.49 | +1.10% | 865 | 538 | 23.12% |
| SPY250331C00505000 | 2024-04-16 1:33PM EDT | 2025-03-31 | 43.80 | 43.82 | 45.16 | -9.68 | -18.10% | 4 | 1 | 23.03% |
| SPY250620C00505000 | 2024-04-16 12:55PM EDT | 2025-06-20 | 51.53 | 51.02 | 52.54 | -0.17 | -0.33% | 1 | 592 | 24.15% |
| SPY250919C00505000 | 2024-04-16 1:55PM EDT | 2025-09-19 | 57.39 | 57.25 | 59.44 | -7.92 | -12.13% | 1 | 1 | 24.83% |
| SPY251219C00505000 | 2024-04-16 12:43PM EDT | 2025-12-19 | 64.49 | 63.46 | 65.91 | -0.06 | -0.09% | 11 | 1,032 | 25.42% |
| SPY260116C00505000 | 2024-04-16 1:29PM EDT | 2026-01-16 | 66.03 | 64.63 | 67.83 | -0.35 | -0.53% | 1 | 761 | 25.59% |
| SPY261218C00505000 | 2024-04-16 2:12PM EDT | 2026-12-18 | 87.91 | 83.50 | 88.00 | +1.91 | +2.22% | 17 | 522 | 26.96% |
Options de ventepour16 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240416P00505000 | 2024-04-16 3:18PM EDT | 2024-04-16 | 0.64 | 0.74 | 0.76 | -2.14 | -76.98% | 147,824 | 10,703 | 5.34% |
| SPY240417P00505000 | 2024-04-16 3:18PM EDT | 2024-04-17 | 2.21 | 2.25 | 2.27 | -1.30 | -37.04% | 40,458 | 4,544 | 13.99% |
| SPY240418P00505000 | 2024-04-16 3:18PM EDT | 2024-04-18 | 2.90 | 2.92 | 2.95 | -1.14 | -28.22% | 17,943 | 11,665 | 15.15% |
| SPY240419P00505000 | 2024-04-16 3:18PM EDT | 2024-04-19 | 3.42 | 3.41 | 3.43 | -1.11 | -24.50% | 46,436 | 52,394 | 15.41% |
| SPY240422P00505000 | 2024-04-16 3:18PM EDT | 2024-04-22 | 3.94 | 4.07 | 4.10 | -1.04 | -20.16% | 5,473 | 3,671 | 14.05% |
| SPY240423P00505000 | 2024-04-16 3:18PM EDT | 2024-04-23 | 4.41 | 4.46 | 4.49 | -0.96 | -17.71% | 4,288 | 1,547 | 14.45% |
| SPY240425P00505000 | 2024-04-16 3:18PM EDT | 2024-04-25 | 5.03 | 5.10 | 5.14 | -0.99 | -16.10% | 772 | 1,087 | 14.88% |
| SPY240426P00505000 | 2024-04-16 3:16PM EDT | 2024-04-26 | 5.43 | 5.43 | 5.46 | -0.89 | -14.08% | 4,522 | 12,828 | 15.10% |
| SPY240430P00505000 | 2024-04-16 3:14PM EDT | 2024-04-30 | 5.75 | 5.93 | 5.97 | -1.08 | -15.81% | 1,501 | 11,834 | 14.18% |
| SPY240503P00505000 | 2024-04-16 3:16PM EDT | 2024-05-03 | 6.75 | 6.71 | 6.75 | -0.87 | -11.42% | 3,377 | 7,414 | 14.69% |
| SPY240510P00505000 | 2024-04-16 3:14PM EDT | 2024-05-10 | 7.37 | 7.55 | 7.60 | -1.01 | -12.05% | 558 | 1,690 | 14.08% |
| SPY240517P00505000 | 2024-04-16 3:17PM EDT | 2024-05-17 | 8.40 | 8.38 | 8.42 | -0.82 | -8.90% | 7,901 | 30,181 | 13.82% |
| SPY240524P00505000 | 2024-04-16 3:16PM EDT | 2024-05-24 | 9.03 | 9.07 | 9.12 | -0.90 | -9.06% | 420 | 654 | 13.58% |
| SPY240531P00505000 | 2024-04-16 3:16PM EDT | 2024-05-31 | 9.52 | 9.60 | 9.65 | -0.89 | -8.55% | 1,781 | 6,711 | 13.25% |
| SPY240621P00505000 | 2024-04-16 3:17PM EDT | 2024-06-21 | 11.51 | 11.52 | 11.56 | -0.90 | -7.25% | 6,891 | 19,399 | 13.20% |
| SPY240628P00505000 | 2024-04-16 3:11PM EDT | 2024-06-28 | 11.95 | 12.05 | 12.12 | -0.97 | -7.51% | 381 | 1,751 | 13.18% |
| SPY240719P00505000 | 2024-04-16 2:54PM EDT | 2024-07-19 | 13.16 | 13.28 | 13.37 | -0.94 | -6.67% | 600 | 4,356 | 12.85% |
| SPY240731P00505000 | 2024-04-16 1:43PM EDT | 2024-07-31 | 14.42 | 13.97 | 14.07 | -0.39 | -2.63% | 74 | 481 | 12.75% |
| SPY240816P00505000 | 2024-04-16 3:17PM EDT | 2024-08-16 | 15.02 | 15.07 | 15.17 | -0.88 | -5.53% | 793 | 8,666 | 12.83% |
| SPY240830P00505000 | 2024-04-16 1:35PM EDT | 2024-08-30 | 16.39 | 15.70 | 15.82 | -0.15 | -0.91% | 23 | 255 | 12.69% |
| SPY240920P00505000 | 2024-04-16 3:16PM EDT | 2024-09-20 | 16.95 | 16.81 | 16.89 | -0.84 | -4.72% | 1,210 | 10,556 | 12.62% |
| SPY240930P00505000 | 2024-04-16 1:37PM EDT | 2024-09-30 | 17.99 | 17.37 | 17.49 | +0.18 | +1.01% | 183 | 351 | 12.68% |
| SPY241220P00505000 | 2024-04-16 3:18PM EDT | 2024-12-20 | 21.92 | 21.82 | 21.95 | -0.40 | -1.79% | 178 | 5,167 | 13.11% |
| SPY241231P00505000 | 2024-04-16 10:20AM EDT | 2024-12-31 | 22.65 | 22.22 | 22.44 | +0.65 | +2.95% | 1 | 3,381 | 13.11% |
| SPY250117P00505000 | 2024-04-16 3:12PM EDT | 2025-01-17 | 22.88 | 22.95 | 23.14 | -0.58 | -2.47% | 61 | 3,693 | 13.11% |
| SPY250321P00505000 | 2024-04-16 1:33PM EDT | 2025-03-21 | 25.40 | 25.45 | 25.65 | -0.85 | -3.24% | 26 | 2,758 | 13.12% |
| SPY250331P00505000 | 2024-04-16 12:44PM EDT | 2025-03-31 | 26.19 | 25.24 | 26.35 | +0.11 | +0.42% | 1 | 7 | 13.29% |
| SPY250620P00505000 | 2024-04-16 10:39AM EDT | 2025-06-20 | 29.75 | 28.38 | 28.79 | +0.54 | +1.85% | 1 | 586 | 13.10% |
| SPY250919P00505000 | 2024-04-16 1:13PM EDT | 2025-09-19 | 31.67 | 30.77 | 31.65 | -0.19 | -0.60% | 5 | 7 | 13.10% |
| SPY251219P00505000 | 2024-04-16 11:07AM EDT | 2025-12-19 | 34.46 | 33.07 | 34.22 | +2.41 | +7.52% | 17 | 8,562 | 13.08% |
| SPY260116P00505000 | 2024-04-16 9:33AM EDT | 2026-01-16 | 34.74 | 33.63 | 35.47 | -0.50 | -1.42% | 1 | 292 | 13.26% |
| SPY261218P00505000 | 2024-04-15 4:14PM EDT | 2026-12-18 | 42.09 | 39.43 | 43.00 | 0.00 | - | 30 | 172 | 13.04% |
