Marchés français ouverture 6 h 15 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 309,51 +107,14 (+0,28 %) EUR/USD
1,0746 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 169,26 -1 131,64 (-1,94 %)
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:506.00
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00506000 | 2024-05-08 4:07PM EDT | 2024-05-09 | 11.20 | 10.99 | 11.27 | -0.80 | -6.67% | 110 | 494 | 22.75% |
| SPY240510C00506000 | 2024-05-08 3:37PM EDT | 2024-05-10 | 11.75 | 11.09 | 11.37 | -0.05 | -0.42% | 73 | 2,841 | 18.85% |
| SPY240513C00506000 | 2024-05-08 3:21PM EDT | 2024-05-13 | 11.84 | 11.22 | 11.50 | +0.61 | +5.43% | 6 | 309 | 13.53% |
| SPY240514C00506000 | 2024-05-08 2:50PM EDT | 2024-05-14 | 11.83 | 11.41 | 11.69 | -0.17 | -1.42% | 9 | 160 | 14.03% |
| SPY240515C00506000 | 2024-05-08 3:04PM EDT | 2024-05-15 | 12.55 | 11.80 | 12.07 | +0.01 | +0.08% | 17 | 298 | 15.48% |
| SPY240516C00506000 | 2024-05-08 4:04PM EDT | 2024-05-16 | 12.38 | 12.14 | 12.42 | -0.53 | -4.11% | 7 | 143 | 16.32% |
| SPY240517C00506000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 13.02 | 12.35 | 12.61 | -0.36 | -2.69% | 164 | 6,268 | 16.26% |
| SPY240524C00506000 | 2024-05-08 12:46PM EDT | 2024-05-24 | 13.94 | 13.76 | 14.02 | -1.37 | -8.95% | 7 | 772 | 16.52% |
| SPY240531C00506000 | 2024-05-08 3:31PM EDT | 2024-05-31 | 15.17 | 14.67 | 14.92 | -0.40 | -2.57% | 11 | 1,112 | 15.86% |
| SPY240607C00506000 | 2024-05-08 1:37PM EDT | 2024-06-07 | 15.74 | 15.85 | 16.10 | -0.61 | -3.73% | 5 | 552 | 16.18% |
| SPY240614C00506000 | 2024-05-07 2:53PM EDT | 2024-06-14 | 17.82 | 17.18 | 17.42 | +0.17 | +0.96% | 1 | 44 | 16.81% |
| SPY240621C00506000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 18.46 | 17.73 | 18.06 | -0.04 | -0.22% | 21 | 5,151 | 16.39% |
| SPY240628C00506000 | 2024-05-08 3:58PM EDT | 2024-06-28 | 18.91 | 18.19 | 18.52 | +0.22 | +1.18% | 2 | 358 | 15.87% |
| SPY240719C00506000 | 2024-05-08 1:44PM EDT | 2024-07-19 | 20.69 | 20.60 | 20.92 | -0.29 | -1.38% | 19 | 1,186 | 16.16% |
| SPY240731C00506000 | 2024-05-07 3:09PM EDT | 2024-07-31 | 22.69 | 22.06 | 22.42 | 0.00 | - | 4 | 124 | 16.56% |
| SPY240830C00506000 | 2024-05-08 12:02PM EDT | 2024-08-30 | 26.45 | 26.15 | 26.53 | +0.45 | +1.73% | 16 | 444 | 17.93% |
| SPY241031C00506000 | 2024-05-03 9:49AM EDT | 2024-10-31 | 29.28 | 32.19 | 32.66 | 0.00 | - | 2 | 1 | 18.84% |
| SPY241231C00506000 | 2024-05-06 10:28AM EDT | 2024-12-31 | 37.67 | 38.61 | 39.21 | 0.00 | - | 18 | 32 | 20.27% |
| SPY250331C00506000 | 2024-04-26 3:35PM EDT | 2025-03-31 | 44.17 | 46.71 | 47.72 | 0.00 | - | 6 | 6 | 21.71% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00506000 | 2024-05-08 4:08PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,897 | 1,264 | 18.36% |
| SPY240510P00506000 | 2024-05-08 4:12PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 7,365 | 10,358 | 14.36% |
| SPY240513P00506000 | 2024-05-08 4:14PM EDT | 2024-05-13 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 1,499 | 2,855 | 10.60% |
| SPY240514P00506000 | 2024-05-08 4:14PM EDT | 2024-05-14 | 0.20 | 0.19 | 0.20 | -0.10 | -33.33% | 150 | 963 | 11.16% |
| SPY240515P00506000 | 2024-05-08 4:14PM EDT | 2024-05-15 | 0.49 | 0.49 | 0.51 | -0.13 | -20.97% | 1,915 | 377 | 13.06% |
| SPY240516P00506000 | 2024-05-08 3:58PM EDT | 2024-05-16 | 0.56 | 0.61 | 0.63 | -0.17 | -23.29% | 40 | 178 | 13.01% |
| SPY240517P00506000 | 2024-05-08 4:14PM EDT | 2024-05-17 | 0.74 | 0.73 | 0.75 | -0.10 | -11.90% | 6,197 | 15,160 | 12.95% |
| SPY240524P00506000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 1.42 | 1.51 | 1.54 | -0.20 | -12.35% | 130 | 1,428 | 12.60% |
| SPY240531P00506000 | 2024-05-08 4:06PM EDT | 2024-05-31 | 2.04 | 2.03 | 2.06 | -0.07 | -3.32% | 207 | 2,898 | 11.88% |
| SPY240607P00506000 | 2024-05-08 4:12PM EDT | 2024-06-07 | 2.64 | 2.66 | 2.70 | -0.13 | -4.69% | 80 | 591 | 11.79% |
| SPY240614P00506000 | 2024-05-08 3:56PM EDT | 2024-06-14 | 3.31 | 3.43 | 3.49 | -0.32 | -8.82% | 26 | 762 | 12.08% |
| SPY240621P00506000 | 2024-05-08 3:41PM EDT | 2024-06-21 | 4.03 | 4.13 | 4.16 | -0.18 | -4.28% | 534 | 10,756 | 12.17% |
| SPY240628P00506000 | 2024-05-08 3:30PM EDT | 2024-06-28 | 4.58 | 4.67 | 4.72 | -0.39 | -7.85% | 13 | 727 | 12.14% |
| SPY240719P00506000 | 2024-05-08 4:04PM EDT | 2024-07-19 | 5.97 | 5.99 | 6.05 | -0.08 | -1.32% | 379 | 2,018 | 11.84% |
| SPY240731P00506000 | 2024-05-08 11:45AM EDT | 2024-07-31 | 6.84 | 6.70 | 6.77 | +0.27 | +4.11% | 2 | 118 | 11.76% |
| SPY240830P00506000 | 2024-05-08 10:59AM EDT | 2024-08-30 | 8.35 | 8.37 | 8.48 | -0.32 | -3.69% | 20 | 102 | 11.70% |
| SPY241031P00506000 | 2024-05-08 1:08PM EDT | 2024-10-31 | 11.85 | 11.61 | 11.90 | -5.35 | -31.10% | 1 | 23 | 11.94% |
| SPY241231P00506000 | 2024-05-08 12:59PM EDT | 2024-12-31 | 15.23 | 14.90 | 15.29 | -0.23 | -1.49% | 10 | 72 | 12.42% |
| SPY250331P00506000 | 2024-05-03 9:54AM EDT | 2025-03-31 | 21.10 | 18.49 | 19.11 | 0.00 | - | 1 | 5 | 12.60% |
