La bourse ferme dans 7 h 40 min
CAC 40
8 132,63 +56,95 (+0,71 %) Euro Stoxx 50
5 034,72 +18,62 (+0,37 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0743 -0,0015 (-0,14 %) Gold future
2 318,70 -5,50 (-0,24 %) Bitcoin EUR
57 998,63 -1 250,41 (-2,11 %)
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:509.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00509000 | 2024-05-07 4:13PM EDT | 2024-05-08 | 8.54 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| SPY240509C00509000 | 2024-05-07 3:34PM EDT | 2024-05-09 | 8.45 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SPY240510C00509000 | 2024-05-07 4:00PM EDT | 2024-05-10 | 8.75 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| SPY240513C00509000 | 2024-05-07 2:36PM EDT | 2024-05-13 | 8.51 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240514C00509000 | 2024-05-07 3:53PM EDT | 2024-05-14 | 9.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240515C00509000 | 2024-05-07 4:00PM EDT | 2024-05-15 | 9.75 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY240516C00509000 | 2024-05-07 4:08PM EDT | 2024-05-16 | 10.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517C00509000 | 2024-05-07 3:32PM EDT | 2024-05-17 | 10.47 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SPY240524C00509000 | 2024-05-07 3:10PM EDT | 2024-05-24 | 11.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY240531C00509000 | 2024-05-07 3:17PM EDT | 2024-05-31 | 12.83 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SPY240607C00509000 | 2024-05-07 3:40PM EDT | 2024-06-07 | 14.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240614C00509000 | 2024-05-07 12:54PM EDT | 2024-06-14 | 16.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00509000 | 2024-05-07 2:27PM EDT | 2024-06-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SPY240628C00509000 | 2024-05-07 3:59PM EDT | 2024-06-28 | 16.67 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240719C00509000 | 2024-05-07 3:42PM EDT | 2024-07-19 | 18.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240731C00509000 | 2024-05-07 3:52PM EDT | 2024-07-31 | 20.81 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240830C00509000 | 2024-05-07 3:35PM EDT | 2024-08-30 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00509000 | 2024-05-07 12:06PM EDT | 2024-10-31 | 31.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00509000 | 2024-05-07 10:27AM EDT | 2024-12-31 | 37.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00509000 | 2024-04-26 1:08PM EDT | 2025-03-31 | 42.16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00509000 | 2024-05-07 4:13PM EDT | 2024-05-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,689 | 0 | 6.25% |
| SPY240509P00509000 | 2024-05-07 4:10PM EDT | 2024-05-09 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,494 | 0 | 6.25% |
| SPY240510P00509000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5,398 | 0 | 3.13% |
| SPY240513P00509000 | 2024-05-07 4:12PM EDT | 2024-05-13 | 0.36 | 0.00 | 0.00 | 0.00 | - | 798 | 0 | 3.13% |
| SPY240514P00509000 | 2024-05-07 4:00PM EDT | 2024-05-14 | 0.58 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 3.13% |
| SPY240515P00509000 | 2024-05-07 4:03PM EDT | 2024-05-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 3.13% |
| SPY240516P00509000 | 2024-05-07 3:55PM EDT | 2024-05-16 | 1.19 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| SPY240517P00509000 | 2024-05-07 4:01PM EDT | 2024-05-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,625 | 0 | 3.13% |
| SPY240524P00509000 | 2024-05-07 3:56PM EDT | 2024-05-24 | 2.12 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 1.56% |
| SPY240531P00509000 | 2024-05-07 4:01PM EDT | 2024-05-31 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1,178 | 0 | 1.56% |
| SPY240607P00509000 | 2024-05-07 3:58PM EDT | 2024-06-07 | 3.32 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| SPY240614P00509000 | 2024-05-07 1:55PM EDT | 2024-06-14 | 4.32 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| SPY240621P00509000 | 2024-05-07 4:08PM EDT | 2024-06-21 | 4.92 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 0.78% |
| SPY240628P00509000 | 2024-05-07 12:41PM EDT | 2024-06-28 | 5.39 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| SPY240719P00509000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.78% |
| SPY240731P00509000 | 2024-05-07 2:25PM EDT | 2024-07-31 | 7.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SPY240830P00509000 | 2024-05-07 2:21PM EDT | 2024-08-30 | 9.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY241031P00509000 | 2024-05-07 3:57PM EDT | 2024-10-31 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY241231P00509000 | 2024-05-07 1:31PM EDT | 2024-12-31 | 15.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY250331P00509000 | 2024-05-07 2:54PM EDT | 2025-03-31 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
