La bourse ferme dans 39 min
CAC 40
8 149,89 +74,21 (+0,92 %) Euro Stoxx 50
5 045,55 +29,45 (+0,59 %) Dow Jones
38 955,57 +71,31 (+0,18 %) EUR/USD
1,0752 -0,0007 (-0,06 %) Gold future
2 324,00 -0,20 (-0,01 %) Bitcoin EUR
58 392,06 -668,32 (-1,13 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:51AM EDT. Marché ouvert.
Prix d’exercice:508.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00508000 | 2024-05-08 10:32AM EDT | 2024-05-08 | 8.84 | 8.63 | 8.87 | -0.61 | -6.46% | 35 | 1,029 | 0.00% |
| SPY240509C00508000 | 2024-05-08 10:26AM EDT | 2024-05-09 | 9.19 | 9.08 | 9.24 | -0.51 | -5.26% | 6 | 763 | 0.00% |
| SPY240510C00508000 | 2024-05-08 10:21AM EDT | 2024-05-10 | 9.29 | 9.21 | 9.36 | -0.85 | -8.65% | 123 | 2,133 | 0.00% |
| SPY240513C00508000 | 2024-05-08 10:28AM EDT | 2024-05-13 | 9.67 | 9.45 | 9.58 | -0.34 | -3.40% | 17 | 537 | 8.79% |
| SPY240514C00508000 | 2024-05-08 10:10AM EDT | 2024-05-14 | 9.41 | 9.71 | 9.84 | -1.09 | -10.38% | 1 | 224 | 10.67% |
| SPY240515C00508000 | 2024-05-08 10:07AM EDT | 2024-05-15 | 9.96 | 10.21 | 10.32 | -0.67 | -6.30% | 9 | 198 | 12.87% |
| SPY240516C00508000 | 2024-05-07 3:18PM EDT | 2024-05-16 | 10.82 | 10.51 | 10.62 | 0.00 | - | 1 | 23 | 13.55% |
| SPY240517C00508000 | 2024-05-08 10:14AM EDT | 2024-05-17 | 10.31 | 10.74 | 10.84 | -0.99 | -8.76% | 3 | 5,154 | 13.78% |
| SPY240524C00508000 | 2024-05-07 3:27PM EDT | 2024-05-24 | 12.00 | 12.20 | 12.29 | -0.74 | -5.81% | 3 | 1,875 | 14.72% |
| SPY240531C00508000 | 2024-05-08 9:48AM EDT | 2024-05-31 | 12.75 | 13.21 | 13.30 | -1.38 | -9.77% | 8 | 2,168 | 14.61% |
| SPY240607C00508000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 13.58 | 14.43 | 14.51 | -2.19 | -13.89% | 2 | 728 | 15.10% |
| SPY240614C00508000 | 2024-05-08 9:49AM EDT | 2024-06-14 | 15.43 | 15.78 | 15.87 | -0.77 | -4.75% | 2 | 163 | 15.86% |
| SPY240621C00508000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 16.09 | 16.32 | 16.60 | -0.81 | -4.79% | 5 | 4,188 | 15.65% |
| SPY240628C00508000 | 2024-05-07 3:59PM EDT | 2024-06-28 | 17.44 | 16.79 | 17.03 | 0.00 | - | 1 | 1,176 | 15.15% |
| SPY240719C00508000 | 2024-05-07 2:52PM EDT | 2024-07-19 | 19.70 | 19.24 | 19.31 | 0.00 | - | 6 | 1,115 | 15.39% |
| SPY240731C00508000 | 2024-05-07 10:38AM EDT | 2024-07-31 | 21.54 | 20.80 | 20.88 | 0.00 | - | 3 | 327 | 15.90% |
| SPY240830C00508000 | 2024-05-07 3:31PM EDT | 2024-08-30 | 25.31 | 24.85 | 24.94 | 0.00 | - | 2 | 372 | 17.29% |
| SPY241031C00508000 | 2024-05-02 2:36PM EDT | 2024-10-31 | 24.30 | 30.85 | 31.24 | 0.00 | - | - | 37 | 18.43% |
| SPY241231C00508000 | 2024-05-07 10:28AM EDT | 2024-12-31 | 38.20 | 37.30 | 37.82 | 0.00 | - | 4 | 32 | 19.92% |
| SPY250331C00508000 | 2024-05-03 10:06AM EDT | 2025-03-31 | 42.20 | 45.29 | 46.32 | 0.00 | - | 1 | 2 | 21.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00508000 | 2024-05-08 10:35AM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5,120 | 7,525 | 15.82% |
| SPY240509P00508000 | 2024-05-08 10:34AM EDT | 2024-05-09 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,024 | 3,077 | 13.28% |
| SPY240510P00508000 | 2024-05-08 10:34AM EDT | 2024-05-10 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 2,267 | 10,741 | 12.94% |
| SPY240513P00508000 | 2024-05-08 10:28AM EDT | 2024-05-13 | 0.28 | 0.27 | 0.28 | 0.00 | - | 351 | 2,125 | 10.60% |
| SPY240514P00508000 | 2024-05-08 10:26AM EDT | 2024-05-14 | 0.45 | 0.46 | 0.48 | -0.01 | -2.17% | 153 | 476 | 11.37% |
| SPY240515P00508000 | 2024-05-08 10:31AM EDT | 2024-05-15 | 0.86 | 0.87 | 0.88 | +0.05 | +6.17% | 413 | 475 | 12.95% |
| SPY240516P00508000 | 2024-05-08 10:33AM EDT | 2024-05-16 | 1.01 | 1.01 | 1.02 | +0.02 | +2.02% | 24 | 283 | 12.89% |
| SPY240517P00508000 | 2024-05-08 10:31AM EDT | 2024-05-17 | 1.14 | 1.16 | 1.17 | +0.04 | +3.64% | 717 | 18,096 | 12.88% |
| SPY240524P00508000 | 2024-05-08 10:29AM EDT | 2024-05-24 | 1.99 | 2.00 | 2.02 | +0.05 | +2.58% | 355 | 9,902 | 12.47% |
| SPY240531P00508000 | 2024-05-08 10:11AM EDT | 2024-05-31 | 2.78 | 2.58 | 2.60 | +0.27 | +10.76% | 43 | 2,310 | 11.85% |
| SPY240607P00508000 | 2024-05-08 10:33AM EDT | 2024-06-07 | 3.26 | 3.25 | 3.27 | -0.03 | -0.91% | 14 | 1,180 | 11.76% |
| SPY240614P00508000 | 2024-05-08 10:33AM EDT | 2024-06-14 | 4.06 | 4.05 | 4.08 | +0.06 | +1.50% | 3 | 336 | 12.01% |
| SPY240621P00508000 | 2024-05-08 10:23AM EDT | 2024-06-21 | 4.78 | 4.77 | 4.79 | +0.12 | +2.58% | 67 | 5,060 | 12.14% |
| SPY240628P00508000 | 2024-05-08 9:48AM EDT | 2024-06-28 | 5.53 | 5.32 | 5.35 | +0.22 | +4.14% | 4 | 783 | 12.08% |
| SPY240719P00508000 | 2024-05-08 9:32AM EDT | 2024-07-19 | 7.15 | 6.66 | 6.70 | +0.50 | +7.52% | 6 | 1,550 | 11.78% |
| SPY240731P00508000 | 2024-05-07 1:27PM EDT | 2024-07-31 | 7.07 | 7.34 | 7.40 | 0.00 | - | 10 | 502 | 11.67% |
| SPY240830P00508000 | 2024-05-07 11:05AM EDT | 2024-08-30 | 9.47 | 9.03 | 9.09 | +0.50 | +5.57% | 3 | 93 | 11.58% |
| SPY241031P00508000 | 2024-05-07 2:42PM EDT | 2024-10-31 | 12.53 | 12.35 | 12.45 | 0.00 | - | 30 | 108 | 11.77% |
| SPY241231P00508000 | 2024-05-08 10:12AM EDT | 2024-12-31 | 16.01 | 15.67 | 15.77 | +0.50 | +3.22% | 1 | 60 | 12.21% |
| SPY250331P00508000 | 2024-04-26 11:35AM EDT | 2025-03-31 | 23.53 | 19.20 | 19.79 | 0.00 | - | 3 | 3 | 12.51% |
