La bourse ferme dans 5 h 16 min
CAC 40
8 146,30 +70,62 (+0,87 %) Euro Stoxx 50
5 043,00 +26,90 (+0,54 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0753 -0,0006 (-0,05 %) Gold future
2 320,30 -3,90 (-0,17 %) Bitcoin EUR
57 965,83 -1 616,06 (-2,71 %)
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:511.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00511000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 6.57 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| SPY240509C00511000 | 2024-05-07 3:56PM EDT | 2024-05-09 | 6.80 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| SPY240510C00511000 | 2024-05-07 4:08PM EDT | 2024-05-10 | 7.13 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 0.00% |
| SPY240513C00511000 | 2024-05-07 4:04PM EDT | 2024-05-13 | 7.24 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| SPY240514C00511000 | 2024-05-07 3:46PM EDT | 2024-05-14 | 7.57 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| SPY240515C00511000 | 2024-05-07 2:43PM EDT | 2024-05-15 | 8.15 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SPY240516C00511000 | 2024-05-07 3:32PM EDT | 2024-05-16 | 8.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240517C00511000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 8.89 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| SPY240524C00511000 | 2024-05-07 3:46PM EDT | 2024-05-24 | 10.36 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| SPY240531C00511000 | 2024-05-07 3:52PM EDT | 2024-05-31 | 11.64 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SPY240607C00511000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 12.53 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240614C00511000 | 2024-05-07 3:03PM EDT | 2024-06-14 | 13.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240621C00511000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 14.76 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| SPY240628C00511000 | 2024-05-07 2:26PM EDT | 2024-06-28 | 14.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240719C00511000 | 2024-05-07 1:06PM EDT | 2024-07-19 | 18.24 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPY240731C00511000 | 2024-05-07 11:52AM EDT | 2024-07-31 | 19.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240830C00511000 | 2024-05-06 3:41PM EDT | 2024-08-30 | 22.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241031C00511000 | 2024-05-06 9:42AM EDT | 2024-10-31 | 27.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00511000 | 2024-05-06 9:31AM EDT | 2024-12-31 | 33.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00511000 | 2024-05-06 11:38AM EDT | 2025-03-31 | 42.25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00511000 | 2024-05-07 4:13PM EDT | 2024-05-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15,806 | 0 | 6.25% |
| SPY240509P00511000 | 2024-05-07 4:14PM EDT | 2024-05-09 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,594 | 0 | 3.13% |
| SPY240510P00511000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7,426 | 0 | 3.13% |
| SPY240513P00511000 | 2024-05-07 4:14PM EDT | 2024-05-13 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,360 | 0 | 3.13% |
| SPY240514P00511000 | 2024-05-07 4:14PM EDT | 2024-05-14 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2,478 | 0 | 1.56% |
| SPY240515P00511000 | 2024-05-07 4:02PM EDT | 2024-05-15 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,358 | 0 | 1.56% |
| SPY240516P00511000 | 2024-05-07 3:54PM EDT | 2024-05-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 1.56% |
| SPY240517P00511000 | 2024-05-07 4:08PM EDT | 2024-05-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3,443 | 0 | 1.56% |
| SPY240524P00511000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 2.49 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 1.56% |
| SPY240531P00511000 | 2024-05-07 4:14PM EDT | 2024-05-31 | 3.18 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 1.56% |
| SPY240607P00511000 | 2024-05-07 2:56PM EDT | 2024-06-07 | 4.10 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 0.78% |
| SPY240614P00511000 | 2024-05-07 3:56PM EDT | 2024-06-14 | 4.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| SPY240621P00511000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 5.34 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 0.78% |
| SPY240628P00511000 | 2024-05-07 2:48PM EDT | 2024-06-28 | 6.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| SPY240719P00511000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.78% |
| SPY240731P00511000 | 2024-05-07 1:52PM EDT | 2024-07-31 | 8.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| SPY240830P00511000 | 2024-05-07 1:29PM EDT | 2024-08-30 | 9.63 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.39% |
| SPY241031P00511000 | 2024-05-06 11:38AM EDT | 2024-10-31 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY241231P00511000 | 2024-05-06 3:58PM EDT | 2024-12-31 | 17.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
