La bourse ferme dans 4 h 37 min
CAC 40
8 149,30 +73,62 (+0,91 %) Euro Stoxx 50
5 043,70 +27,60 (+0,55 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0755 -0,0003 (-0,03 %) Gold future
2 323,70 -0,50 (-0,02 %) Bitcoin EUR
58 045,72 -1 476,37 (-2,48 %)
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:512.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00512000 | 2024-05-07 3:57PM EDT | 2024-05-08 | 5.70 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 0.00% |
| SPY240509C00512000 | 2024-05-07 3:53PM EDT | 2024-05-09 | 6.30 | 0.00 | 0.00 | 0.00 | - | 521 | 1,448 | 0.00% |
| SPY240510C00512000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 6.45 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 0.00% |
| SPY240513C00512000 | 2024-05-07 3:46PM EDT | 2024-05-13 | 6.37 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| SPY240514C00512000 | 2024-05-07 4:09PM EDT | 2024-05-14 | 6.92 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| SPY240515C00512000 | 2024-05-07 4:03PM EDT | 2024-05-15 | 7.24 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPY240516C00512000 | 2024-05-07 2:26PM EDT | 2024-05-16 | 7.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240517C00512000 | 2024-05-07 4:08PM EDT | 2024-05-17 | 8.17 | 0.00 | 0.00 | 0.00 | - | 203 | 5,154 | 0.00% |
| SPY240524C00512000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 9.96 | 0.00 | 0.00 | 0.00 | - | 122 | 757 | 0.00% |
| SPY240531C00512000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 10.93 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| SPY240607C00512000 | 2024-05-07 2:48PM EDT | 2024-06-07 | 11.85 | 0.00 | 0.00 | 0.00 | - | 89 | 608 | 0.00% |
| SPY240614C00512000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 13.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240621C00512000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 14.29 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY240628C00512000 | 2024-05-07 1:49PM EDT | 2024-06-28 | 14.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240719C00512000 | 2024-05-07 3:51PM EDT | 2024-07-19 | 17.17 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| SPY240731C00512000 | 2024-05-07 2:31PM EDT | 2024-07-31 | 18.30 | 0.00 | 0.00 | 0.00 | - | 44 | 65 | 0.00% |
| SPY240830C00512000 | 2024-05-06 9:45AM EDT | 2024-08-30 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 540 | 0.00% |
| SPY241031C00512000 | 2024-05-03 3:02PM EDT | 2024-10-31 | 25.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00512000 | 2024-05-06 9:55AM EDT | 2024-12-31 | 33.15 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.00% |
| SPY250331C00512000 | 2024-05-03 2:49PM EDT | 2025-03-31 | 40.07 | 0.00 | 0.00 | 0.00 | - | 9 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00512000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29,781 | 17,671 | 6.25% |
| SPY240509P00512000 | 2024-05-07 4:14PM EDT | 2024-05-09 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6,211 | 3,044 | 3.13% |
| SPY240510P00512000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 0.46 | 0.00 | 0.00 | 0.00 | - | 9,169 | 9,832 | 3.13% |
| SPY240513P00512000 | 2024-05-07 4:07PM EDT | 2024-05-13 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2,031 | 0 | 1.56% |
| SPY240514P00512000 | 2024-05-07 4:13PM EDT | 2024-05-14 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,068 | 0 | 1.56% |
| SPY240515P00512000 | 2024-05-07 4:09PM EDT | 2024-05-15 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,968 | 0 | 1.56% |
| SPY240516P00512000 | 2024-05-07 3:57PM EDT | 2024-05-16 | 1.68 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 1.56% |
| SPY240517P00512000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3,094 | 0 | 1.56% |
| SPY240524P00512000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 2.88 | 0.00 | 0.00 | 0.00 | - | 3,273 | 0 | 1.56% |
| SPY240531P00512000 | 2024-05-07 4:01PM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,893 | 0 | 0.78% |
| SPY240607P00512000 | 2024-05-07 4:12PM EDT | 2024-06-07 | 4.18 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.78% |
| SPY240614P00512000 | 2024-05-07 3:55PM EDT | 2024-06-14 | 5.05 | 0.00 | 0.00 | 0.00 | - | 94 | 298 | 0.78% |
| SPY240621P00512000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1,039 | 0 | 0.78% |
| SPY240628P00512000 | 2024-05-07 3:53PM EDT | 2024-06-28 | 6.23 | 0.00 | 0.00 | 0.00 | - | 146 | 1,314 | 0.78% |
| SPY240719P00512000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 7.76 | 0.00 | 0.00 | 0.00 | - | 427 | 1,664 | 0.39% |
| SPY240731P00512000 | 2024-05-07 3:11PM EDT | 2024-07-31 | 8.61 | 0.00 | 0.00 | 0.00 | - | 267 | 251 | 0.39% |
| SPY240830P00512000 | 2024-05-07 9:33AM EDT | 2024-08-30 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.39% |
| SPY241031P00512000 | 2024-05-06 2:37PM EDT | 2024-10-31 | 14.50 | 0.00 | 0.00 | 0.00 | - | 8 | 225 | 0.39% |
| SPY241231P00512000 | 2024-05-07 3:29PM EDT | 2024-12-31 | 16.93 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| SPY250331P00512000 | 2024-05-07 10:59AM EDT | 2025-03-31 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
