La bourse ferme dans 7 h 9 min
CAC 40
8 122,40 +46,72 (+0,58 %) Euro Stoxx 50
5 030,95 +14,85 (+0,30 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0741 -0,0017 (-0,16 %) Gold future
2 313,10 -11,10 (-0,48 %) Bitcoin EUR
57 951,18 -1 220,40 (-2,06 %)
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
Avant Bourse :
Prix d’exercice:507.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00507000 | 2024-05-07 3:53PM EDT | 2024-05-08 | 10.90 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| SPY240509C00507000 | 2024-05-07 3:47PM EDT | 2024-05-09 | 10.65 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| SPY240510C00507000 | 2024-05-07 3:31PM EDT | 2024-05-10 | 10.67 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| SPY240513C00507000 | 2024-05-07 1:50PM EDT | 2024-05-13 | 10.91 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY240514C00507000 | 2024-05-07 3:52PM EDT | 2024-05-14 | 11.59 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPY240515C00507000 | 2024-05-07 3:24PM EDT | 2024-05-15 | 11.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240516C00507000 | 2024-05-07 3:49PM EDT | 2024-05-16 | 12.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240517C00507000 | 2024-05-07 3:49PM EDT | 2024-05-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| SPY240524C00507000 | 2024-05-07 1:36PM EDT | 2024-05-24 | 14.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240531C00507000 | 2024-05-07 2:31PM EDT | 2024-05-31 | 14.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240607C00507000 | 2024-05-07 3:01PM EDT | 2024-06-07 | 15.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240614C00507000 | 2024-05-06 2:01PM EDT | 2024-06-14 | 15.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00507000 | 2024-05-07 2:39PM EDT | 2024-06-21 | 17.34 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPY240628C00507000 | 2024-05-06 3:55PM EDT | 2024-06-28 | 17.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240719C00507000 | 2024-05-07 1:56PM EDT | 2024-07-19 | 20.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240731C00507000 | 2024-05-06 2:26PM EDT | 2024-07-31 | 21.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240830C00507000 | 2024-05-07 3:20PM EDT | 2024-08-30 | 25.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY241031C00507000 | 2024-05-03 9:57AM EDT | 2024-10-31 | 29.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00507000 | 2024-05-03 3:55PM EDT | 2024-12-31 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00507000 | 2024-05-06 2:02PM EDT | 2025-03-31 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00507000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,544 | 0 | 6.25% |
| SPY240509P00507000 | 2024-05-07 4:08PM EDT | 2024-05-09 | 0.06 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 6.25% |
| SPY240510P00507000 | 2024-05-07 4:12PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7,179 | 0 | 6.25% |
| SPY240513P00507000 | 2024-05-07 4:05PM EDT | 2024-05-13 | 0.23 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 3.13% |
| SPY240514P00507000 | 2024-05-07 4:14PM EDT | 2024-05-14 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,303 | 0 | 3.13% |
| SPY240515P00507000 | 2024-05-07 3:10PM EDT | 2024-05-15 | 0.79 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| SPY240516P00507000 | 2024-05-07 3:57PM EDT | 2024-05-16 | 0.84 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| SPY240517P00507000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2,251 | 0 | 3.13% |
| SPY240524P00507000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,302 | 0 | 1.56% |
| SPY240531P00507000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1,029 | 0 | 1.56% |
| SPY240607P00507000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 2.95 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| SPY240614P00507000 | 2024-05-07 1:57PM EDT | 2024-06-14 | 3.89 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| SPY240621P00507000 | 2024-05-07 3:51PM EDT | 2024-06-21 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1,417 | 0 | 1.56% |
| SPY240628P00507000 | 2024-05-07 4:03PM EDT | 2024-06-28 | 5.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| SPY240719P00507000 | 2024-05-07 3:11PM EDT | 2024-07-19 | 6.44 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.78% |
| SPY240731P00507000 | 2024-05-07 9:37AM EDT | 2024-07-31 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY240830P00507000 | 2024-05-06 9:47AM EDT | 2024-08-30 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY241031P00507000 | 2024-05-01 4:03PM EDT | 2024-10-31 | 19.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY241231P00507000 | 2024-05-06 1:01PM EDT | 2024-12-31 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250331P00507000 | 2024-04-26 10:32AM EDT | 2025-03-31 | 23.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
