Marchés français ouverture 8 h 26 min
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
1,0754 -0,0005 (-0,04 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 057,69 -1 546,40 (-2,64 %)
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:514.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00514000 | 2024-05-08 4:11PM EDT | 2024-05-08 | 3.02 | 2.30 | 3.48 | -0.70 | -18.82% | 5,493 | 4,488 | 12.18% |
| SPY240509C00514000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 3.42 | 3.28 | 3.45 | -0.78 | -18.57% | 1,384 | 2,328 | 8.30% |
| SPY240510C00514000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 3.82 | 3.74 | 3.84 | -0.80 | -17.32% | 1,563 | 7,551 | 9.74% |
| SPY240513C00514000 | 2024-05-08 4:00PM EDT | 2024-05-13 | 4.40 | 4.12 | 4.30 | -0.48 | -9.84% | 368 | 771 | 8.99% |
| SPY240514C00514000 | 2024-05-08 4:12PM EDT | 2024-05-14 | 4.75 | 4.59 | 4.76 | -0.54 | -10.21% | 164 | 389 | 10.14% |
| SPY240515C00514000 | 2024-05-08 4:11PM EDT | 2024-05-15 | 5.56 | 5.43 | 5.48 | -0.37 | -6.24% | 199 | 489 | 12.04% |
| SPY240516C00514000 | 2024-05-08 2:04PM EDT | 2024-05-16 | 6.10 | 5.82 | 5.88 | -0.21 | -3.33% | 12 | 488 | 12.65% |
| SPY240517C00514000 | 2024-05-08 4:10PM EDT | 2024-05-17 | 6.19 | 6.08 | 6.13 | -0.55 | -8.16% | 505 | 8,546 | 12.78% |
| SPY240524C00514000 | 2024-05-08 3:52PM EDT | 2024-05-24 | 8.20 | 7.73 | 7.79 | -0.19 | -2.26% | 115 | 1,228 | 13.65% |
| SPY240531C00514000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 9.18 | 8.71 | 8.76 | -0.15 | -1.61% | 121 | 3,317 | 13.36% |
| SPY240607C00514000 | 2024-05-08 3:38PM EDT | 2024-06-07 | 10.29 | 9.97 | 10.04 | -0.51 | -4.72% | 18 | 605 | 13.92% |
| SPY240614C00514000 | 2024-05-08 12:40PM EDT | 2024-06-14 | 11.42 | 11.39 | 11.46 | -0.58 | -4.83% | 6 | 51 | 14.74% |
| SPY240621C00514000 | 2024-05-08 4:04PM EDT | 2024-06-21 | 12.15 | 11.97 | 12.14 | -0.28 | -2.25% | 18 | 3,679 | 14.49% |
| SPY240628C00514000 | 2024-05-08 12:59PM EDT | 2024-06-28 | 12.50 | 12.52 | 12.67 | -0.63 | -4.80% | 5 | 459 | 14.17% |
| SPY240719C00514000 | 2024-05-08 3:55PM EDT | 2024-07-19 | 15.48 | 15.05 | 15.13 | -0.28 | -1.78% | 62 | 1,864 | 14.65% |
| SPY240731C00514000 | 2024-05-07 3:49PM EDT | 2024-07-31 | 17.16 | 16.46 | 16.78 | 0.00 | - | 8 | 3,022 | 15.24% |
| SPY240830C00514000 | 2024-05-07 11:00AM EDT | 2024-08-30 | 21.97 | 20.52 | 20.86 | 0.00 | - | 3 | 435 | 16.65% |
| SPY241031C00514000 | 2024-05-06 4:10PM EDT | 2024-10-31 | 26.94 | 26.69 | 27.13 | 0.00 | - | 2 | 1 | 17.81% |
| SPY241231C00514000 | 2024-05-06 2:27PM EDT | 2024-12-31 | 33.00 | 33.19 | 33.74 | 0.00 | - | 8 | 2,053 | 19.35% |
| SPY250331C00514000 | 2024-05-07 10:05AM EDT | 2025-03-31 | 42.38 | 41.33 | 42.28 | 0.00 | - | 1 | 9 | 20.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00514000 | 2024-05-08 4:14PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 145,814 | 16,424 | 5.67% |
| SPY240509P00514000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 0.26 | 0.25 | 0.26 | -0.19 | -42.22% | 39,427 | 3,602 | 8.30% |
| SPY240510P00514000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 0.58 | 0.58 | 0.59 | -0.19 | -24.68% | 32,301 | 15,167 | 9.33% |
| SPY240513P00514000 | 2024-05-08 4:13PM EDT | 2024-05-13 | 0.90 | 0.91 | 0.93 | -0.16 | -15.09% | 4,469 | 2,360 | 8.19% |
| SPY240514P00514000 | 2024-05-08 4:14PM EDT | 2024-05-14 | 1.28 | 1.28 | 1.31 | -0.11 | -7.91% | 3,906 | 743 | 9.13% |
| SPY240515P00514000 | 2024-05-08 4:13PM EDT | 2024-05-15 | 1.99 | 2.00 | 2.02 | -0.05 | -2.45% | 2,149 | 719 | 11.10% |
| SPY240516P00514000 | 2024-05-08 3:59PM EDT | 2024-05-16 | 2.05 | 2.18 | 2.20 | -0.25 | -10.87% | 247 | 234 | 11.05% |
| SPY240517P00514000 | 2024-05-08 4:07PM EDT | 2024-05-17 | 2.36 | 2.37 | 2.39 | -0.14 | -5.60% | 2,827 | 7,610 | 11.08% |
| SPY240524P00514000 | 2024-05-08 4:01PM EDT | 2024-05-24 | 3.32 | 3.40 | 3.45 | -0.09 | -2.64% | 1,822 | 3,348 | 11.00% |
| SPY240531P00514000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 3.89 | 4.02 | 4.06 | -0.21 | -5.12% | 273 | 4,560 | 10.45% |
| SPY240607P00514000 | 2024-05-08 4:14PM EDT | 2024-06-07 | 4.76 | 4.74 | 4.78 | -0.12 | -2.46% | 229 | 1,048 | 10.42% |
| SPY240614P00514000 | 2024-05-08 4:02PM EDT | 2024-06-14 | 5.54 | 5.60 | 5.67 | -0.02 | -0.36% | 33 | 287 | 10.78% |
| SPY240621P00514000 | 2024-05-08 4:14PM EDT | 2024-06-21 | 6.42 | 6.42 | 6.45 | +0.09 | +1.42% | 824 | 4,420 | 11.00% |
| SPY240628P00514000 | 2024-05-08 3:59PM EDT | 2024-06-28 | 6.85 | 7.00 | 7.06 | -0.08 | -1.15% | 391 | 1,382 | 11.03% |
| SPY240719P00514000 | 2024-05-08 3:34PM EDT | 2024-07-19 | 8.19 | 8.40 | 8.48 | -0.31 | -3.65% | 108 | 3,727 | 10.87% |
| SPY240731P00514000 | 2024-05-08 3:59PM EDT | 2024-07-31 | 8.96 | 9.12 | 9.21 | -0.15 | -1.65% | 87 | 133 | 10.82% |
| SPY240830P00514000 | 2024-05-08 10:46AM EDT | 2024-08-30 | 10.83 | 10.75 | 11.02 | +0.01 | +0.09% | 3 | 193 | 10.88% |
| SPY241031P00514000 | 2024-05-07 11:00AM EDT | 2024-10-31 | 14.09 | 14.10 | 14.43 | 0.00 | - | 3 | 52 | 11.16% |
| SPY241231P00514000 | 2024-05-07 9:38AM EDT | 2024-12-31 | 17.63 | 17.42 | 17.84 | 0.00 | - | 1 | 90 | 11.69% |
| SPY250331P00514000 | 2024-05-07 9:32AM EDT | 2025-03-31 | 20.82 | 21.00 | 21.67 | 0.00 | - | 1 | 20 | 11.93% |
