La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 442,61 -1 224,60 (-2,09 %)
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:513.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00513000 | 2024-05-08 4:06PM EDT | 2024-05-08 | 3.98 | 3.30 | 4.20 | -0.77 | -16.21% | 1,914 | 1,965 | 7.03% |
| SPY240509C00513000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 4.27 | 4.21 | 4.34 | -0.87 | -16.93% | 1,001 | 1,571 | 8.50% |
| SPY240510C00513000 | 2024-05-08 4:08PM EDT | 2024-05-10 | 4.70 | 4.62 | 4.73 | -0.70 | -12.96% | 1,118 | 11,037 | 10.54% |
| SPY240513C00513000 | 2024-05-08 3:50PM EDT | 2024-05-13 | 5.56 | 4.98 | 5.09 | -0.03 | -0.54% | 108 | 459 | 9.28% |
| SPY240514C00513000 | 2024-05-08 3:51PM EDT | 2024-05-14 | 5.97 | 5.44 | 5.53 | -0.13 | -2.13% | 147 | 260 | 10.46% |
| SPY240515C00513000 | 2024-05-08 4:04PM EDT | 2024-05-15 | 6.30 | 6.17 | 6.25 | -0.25 | -3.82% | 92 | 647 | 12.46% |
| SPY240516C00513000 | 2024-05-08 4:00PM EDT | 2024-05-16 | 6.76 | 6.57 | 6.64 | -0.60 | -8.15% | 29 | 67 | 13.07% |
| SPY240517C00513000 | 2024-05-08 4:13PM EDT | 2024-05-17 | 6.86 | 6.83 | 6.90 | -0.58 | -7.83% | 1,303 | 8,470 | 13.22% |
| SPY240524C00513000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 8.90 | 8.47 | 8.52 | +0.24 | +2.77% | 80 | 1,488 | 13.98% |
| SPY240531C00513000 | 2024-05-08 1:27PM EDT | 2024-05-31 | 9.88 | 9.42 | 9.49 | +0.01 | +0.10% | 24 | 2,322 | 13.66% |
| SPY240607C00513000 | 2024-05-08 4:01PM EDT | 2024-06-07 | 10.83 | 10.65 | 10.76 | -0.17 | -1.55% | 96 | 245 | 14.19% |
| SPY240614C00513000 | 2024-05-08 3:49PM EDT | 2024-06-14 | 12.56 | 12.10 | 12.16 | -0.03 | -0.24% | 18 | 137 | 14.97% |
| SPY240621C00513000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 13.09 | 12.69 | 12.75 | +0.09 | +0.69% | 16 | 5,939 | 14.58% |
| SPY240628C00513000 | 2024-05-08 12:35PM EDT | 2024-06-28 | 13.15 | 13.13 | 13.39 | -0.62 | -4.50% | 1 | 463 | 14.40% |
| SPY240719C00513000 | 2024-05-08 11:57AM EDT | 2024-07-19 | 15.85 | 15.78 | 15.83 | -0.18 | -1.12% | 14 | 2,431 | 14.83% |
| SPY240731C00513000 | 2024-05-07 10:08AM EDT | 2024-07-31 | 18.08 | 17.23 | 17.33 | 0.00 | - | 7 | 30 | 15.27% |
| SPY240830C00513000 | 2024-05-08 1:48PM EDT | 2024-08-30 | 21.35 | 21.33 | 21.40 | -0.55 | -2.51% | 12 | 277 | 16.67% |
| SPY241231C00513000 | 2024-05-06 12:08PM EDT | 2024-12-31 | 32.80 | 33.96 | 34.43 | 0.00 | - | 5 | 3,707 | 19.47% |
| SPY250331C00513000 | 2024-04-15 2:34PM EDT | 2025-03-31 | 40.46 | 41.99 | 42.95 | 0.00 | - | 1 | 2 | 20.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00513000 | 2024-05-08 4:09PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 91,714 | 11,750 | 7.03% |
| SPY240509P00513000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 0.16 | 0.14 | 0.15 | -0.16 | -51.61% | 29,032 | 4,532 | 8.50% |
| SPY240510P00513000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 0.42 | 0.41 | 0.42 | -0.16 | -27.59% | 14,922 | 9,830 | 9.58% |
| SPY240513P00513000 | 2024-05-08 4:14PM EDT | 2024-05-13 | 0.70 | 0.69 | 0.71 | -0.15 | -17.65% | 3,824 | 2,300 | 8.34% |
| SPY240514P00513000 | 2024-05-08 4:13PM EDT | 2024-05-14 | 1.03 | 1.03 | 1.04 | -0.11 | -9.65% | 3,250 | 524 | 9.21% |
| SPY240515P00513000 | 2024-05-08 4:14PM EDT | 2024-05-15 | 1.70 | 1.68 | 1.70 | -0.01 | -0.59% | 1,270 | 402 | 11.15% |
| SPY240516P00513000 | 2024-05-08 4:05PM EDT | 2024-05-16 | 1.86 | 1.87 | 1.89 | -0.11 | -5.58% | 214 | 250 | 11.17% |
| SPY240517P00513000 | 2024-05-08 4:14PM EDT | 2024-05-17 | 2.08 | 2.06 | 2.08 | -0.02 | -0.96% | 1,924 | 10,919 | 11.22% |
| SPY240524P00513000 | 2024-05-08 3:30PM EDT | 2024-05-24 | 2.94 | 3.06 | 3.10 | -0.19 | -6.07% | 657 | 1,747 | 11.08% |
| SPY240531P00513000 | 2024-05-08 4:01PM EDT | 2024-05-31 | 3.61 | 3.67 | 3.70 | -0.14 | -3.73% | 335 | 4,379 | 10.53% |
| SPY240607P00513000 | 2024-05-08 4:14PM EDT | 2024-06-07 | 4.42 | 4.38 | 4.42 | -0.05 | -1.17% | 44 | 1,322 | 10.51% |
| SPY240614P00513000 | 2024-05-08 4:10PM EDT | 2024-06-14 | 5.23 | 5.25 | 5.29 | +0.03 | +0.58% | 40 | 201 | 10.85% |
| SPY240621P00513000 | 2024-05-08 4:14PM EDT | 2024-06-21 | 6.08 | 6.07 | 6.11 | -0.02 | -0.33% | 909 | 4,059 | 11.14% |
| SPY240628P00513000 | 2024-05-08 2:36PM EDT | 2024-06-28 | 6.60 | 6.66 | 6.71 | -0.14 | -2.08% | 49 | 704 | 11.15% |
| SPY240719P00513000 | 2024-05-08 3:29PM EDT | 2024-07-19 | 7.92 | 8.03 | 8.09 | -0.07 | -0.88% | 154 | 1,066 | 10.94% |
| SPY240731P00513000 | 2024-05-08 3:47PM EDT | 2024-07-31 | 8.57 | 8.75 | 8.86 | -0.10 | -1.15% | 75 | 72 | 10.92% |
| SPY240830P00513000 | 2024-05-07 11:26AM EDT | 2024-08-30 | 10.50 | 10.45 | 10.55 | 0.00 | - | 10 | 510 | 10.87% |
| SPY241031P00513000 | 2024-05-06 2:27PM EDT | 2024-10-31 | 14.78 | 13.81 | 13.99 | 0.00 | - | 2 | 1 | 11.19% |
| SPY241231P00513000 | 2024-05-08 2:23PM EDT | 2024-12-31 | 17.24 | 17.15 | 17.35 | -0.05 | -0.29% | 2 | 46 | 11.69% |
| SPY250331P00513000 | 2024-05-08 3:37PM EDT | 2025-03-31 | 20.78 | 20.67 | 21.33 | -2.63 | -11.23% | 10 | 15 | 12.01% |
