La bourse ferme dans 7 h 41 min
CAC 40
8 057,62 +17,26 (+0,21 %) Euro Stoxx 50
4 964,69 +27,84 (+0,56 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0681 +0,0025 (+0,24 %) Gold future
2 323,70 -22,70 (-0,97 %) Bitcoin EUR
62 015,25 +126,26 (+0,20 %)
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:510.00
Options d’achatpour23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423C00510000 | 2024-04-22 4:14PM EDT | 2024-04-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,810 | 0 | 12.50% |
| SPY240424C00510000 | 2024-04-22 4:14PM EDT | 2024-04-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16,489 | 0 | 6.25% |
| SPY240425C00510000 | 2024-04-22 4:14PM EDT | 2024-04-25 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13,369 | 0 | 6.25% |
| SPY240426C00510000 | 2024-04-22 4:14PM EDT | 2024-04-26 | 0.39 | 0.00 | 0.00 | 0.00 | - | 24,781 | 0 | 6.25% |
| SPY240429C00510000 | 2024-04-22 4:14PM EDT | 2024-04-29 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,269 | 0 | 3.13% |
| SPY240430C00510000 | 2024-04-22 4:11PM EDT | 2024-04-30 | 0.79 | 0.00 | 0.00 | 0.00 | - | 17,988 | 0 | 3.13% |
| SPY240501C00510000 | 2024-04-22 4:08PM EDT | 2024-05-01 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,571 | 0 | 3.13% |
| SPY240502C00510000 | 2024-04-22 4:08PM EDT | 2024-05-02 | 1.41 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 3.13% |
| SPY240503C00510000 | 2024-04-22 4:14PM EDT | 2024-05-03 | 1.70 | 0.00 | 0.00 | 0.00 | - | 29,577 | 0 | 3.13% |
| SPY240510C00510000 | 2024-04-22 4:14PM EDT | 2024-05-10 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2,662 | 0 | 1.56% |
| SPY240517C00510000 | 2024-04-22 4:13PM EDT | 2024-05-17 | 3.91 | 0.00 | 0.00 | 0.00 | - | 9,112 | 0 | 1.56% |
| SPY240524C00510000 | 2024-04-22 4:10PM EDT | 2024-05-24 | 5.02 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 1.56% |
| SPY240531C00510000 | 2024-04-22 4:02PM EDT | 2024-05-31 | 5.75 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 1.56% |
| SPY240621C00510000 | 2024-04-22 4:14PM EDT | 2024-06-21 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1,627 | 0 | 1.56% |
| SPY240628C00510000 | 2024-04-22 3:50PM EDT | 2024-06-28 | 9.28 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 0.78% |
| SPY240719C00510000 | 2024-04-22 4:08PM EDT | 2024-07-19 | 11.21 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.78% |
| SPY240731C00510000 | 2024-04-22 2:39PM EDT | 2024-07-31 | 14.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| SPY240816C00510000 | 2024-04-22 3:35PM EDT | 2024-08-16 | 14.57 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.78% |
| SPY240830C00510000 | 2024-04-22 3:35PM EDT | 2024-08-30 | 16.23 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.78% |
| SPY240920C00510000 | 2024-04-22 3:59PM EDT | 2024-09-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.78% |
| SPY240930C00510000 | 2024-04-22 2:12PM EDT | 2024-09-30 | 20.15 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.78% |
| SPY241220C00510000 | 2024-04-22 3:54PM EDT | 2024-12-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| SPY241231C00510000 | 2024-04-22 1:59PM EDT | 2024-12-31 | 29.44 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| SPY250117C00510000 | 2024-04-22 3:58PM EDT | 2025-01-17 | 29.60 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.39% |
| SPY250321C00510000 | 2024-04-22 1:53PM EDT | 2025-03-21 | 37.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| SPY250331C00510000 | 2024-04-12 1:09PM EDT | 2025-03-31 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY250620C00510000 | 2024-04-22 11:02AM EDT | 2025-06-20 | 41.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| SPY250919C00510000 | 2024-04-22 1:01PM EDT | 2025-09-19 | 49.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY251219C00510000 | 2024-04-22 11:58AM EDT | 2025-12-19 | 54.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY260116C00510000 | 2024-04-22 11:02AM EDT | 2026-01-16 | 55.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| SPY261218C00510000 | 2024-04-22 2:54PM EDT | 2026-12-18 | 77.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Options de ventepour23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240423P00510000 | 2024-04-22 4:08PM EDT | 2024-04-23 | 10.75 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| SPY240424P00510000 | 2024-04-22 3:46PM EDT | 2024-04-24 | 10.18 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| SPY240425P00510000 | 2024-04-22 4:10PM EDT | 2024-04-25 | 10.68 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPY240426P00510000 | 2024-04-22 4:14PM EDT | 2024-04-26 | 10.81 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 0.00% |
| SPY240429P00510000 | 2024-04-22 4:06PM EDT | 2024-04-29 | 11.12 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 0.00% |
| SPY240430P00510000 | 2024-04-22 3:54PM EDT | 2024-04-30 | 11.25 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| SPY240501P00510000 | 2024-04-22 4:04PM EDT | 2024-05-01 | 11.46 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY240502P00510000 | 2024-04-22 3:47PM EDT | 2024-05-02 | 10.80 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.00% |
| SPY240503P00510000 | 2024-04-22 4:05PM EDT | 2024-05-03 | 11.81 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 0.00% |
| SPY240510P00510000 | 2024-04-22 3:58PM EDT | 2024-05-10 | 12.45 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| SPY240517P00510000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1,313 | 0 | 0.00% |
| SPY240524P00510000 | 2024-04-22 3:52PM EDT | 2024-05-24 | 13.32 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SPY240531P00510000 | 2024-04-22 3:38PM EDT | 2024-05-31 | 13.91 | 0.00 | 0.00 | 0.00 | - | 1,197 | 0 | 0.00% |
| SPY240621P00510000 | 2024-04-22 4:14PM EDT | 2024-06-21 | 15.53 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| SPY240628P00510000 | 2024-04-22 3:32PM EDT | 2024-06-28 | 15.40 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.00% |
| SPY240719P00510000 | 2024-04-22 3:50PM EDT | 2024-07-19 | 16.89 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SPY240731P00510000 | 2024-04-22 12:12PM EDT | 2024-07-31 | 19.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY240816P00510000 | 2024-04-22 3:02PM EDT | 2024-08-16 | 17.68 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY240830P00510000 | 2024-04-22 1:32PM EDT | 2024-08-30 | 19.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY240920P00510000 | 2024-04-22 2:44PM EDT | 2024-09-20 | 19.45 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| SPY240930P00510000 | 2024-04-22 3:53PM EDT | 2024-09-30 | 20.55 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SPY241220P00510000 | 2024-04-22 1:46PM EDT | 2024-12-20 | 24.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY241231P00510000 | 2024-04-22 2:45PM EDT | 2024-12-31 | 24.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY250117P00510000 | 2024-04-22 3:59PM EDT | 2025-01-17 | 25.97 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| SPY250321P00510000 | 2024-04-22 10:20AM EDT | 2025-03-21 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00510000 | 2024-04-15 2:56PM EDT | 2025-03-31 | 28.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250620P00510000 | 2024-04-22 3:48PM EDT | 2025-06-20 | 30.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250919P00510000 | 2024-04-15 10:05AM EDT | 2025-09-19 | 29.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00510000 | 2024-04-22 3:48PM EDT | 2025-12-19 | 35.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY260116P00510000 | 2024-04-22 2:36PM EDT | 2026-01-16 | 35.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY261218P00510000 | 2024-04-22 3:25PM EDT | 2026-12-18 | 43.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
