La bourse ferme dans 1 h 21 min
CAC 40
8 142,59 +66,91 (+0,83 %) Euro Stoxx 50
5 039,90 +23,80 (+0,47 %) Dow Jones
38 882,14 -2,12 (-0,01 %) EUR/USD
1,0752 -0,0007 (-0,06 %) Gold future
2 318,10 -6,10 (-0,26 %) Bitcoin EUR
57 960,82 -957,63 (-1,63 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:09AM EDT. Marché ouvert.
Prix d’exercice:515.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00515000 | 2024-05-08 9:50AM EDT | 2024-05-08 | 1.78 | 1.77 | 1.79 | -1.02 | -36.56% | 18,666 | 4,751 | 8.85% |
| SPY240509C00515000 | 2024-05-08 9:50AM EDT | 2024-05-09 | 2.45 | 2.44 | 2.48 | -0.93 | -27.51% | 4,291 | 3,010 | 11.22% |
| SPY240510C00515000 | 2024-05-08 9:50AM EDT | 2024-05-10 | 2.91 | 2.91 | 2.95 | -0.89 | -23.42% | 2,928 | 25,242 | 11.78% |
| SPY240513C00515000 | 2024-05-08 9:49AM EDT | 2024-05-13 | 3.36 | 3.36 | 3.37 | -0.70 | -17.24% | 725 | 1,207 | 9.96% |
| SPY240514C00515000 | 2024-05-08 9:49AM EDT | 2024-05-14 | 3.80 | 3.78 | 3.80 | -0.85 | -18.28% | 274 | 766 | 10.76% |
| SPY240515C00515000 | 2024-05-08 9:49AM EDT | 2024-05-15 | 4.63 | 4.50 | 4.52 | -0.92 | -17.04% | 449 | 331 | 12.46% |
| SPY240516C00515000 | 2024-05-08 9:40AM EDT | 2024-05-16 | 4.80 | 4.90 | 4.92 | -0.97 | -16.81% | 21 | 190 | 13.00% |
| SPY240517C00515000 | 2024-05-08 9:50AM EDT | 2024-05-17 | 5.27 | 5.26 | 5.29 | -0.77 | -12.79% | 722 | 34,266 | 13.43% |
| SPY240524C00515000 | 2024-05-08 9:49AM EDT | 2024-05-24 | 6.87 | 6.85 | 6.88 | -0.67 | -8.89% | 122 | 2,231 | 13.90% |
| SPY240531C00515000 | 2024-05-08 9:44AM EDT | 2024-05-31 | 7.63 | 7.84 | 7.87 | -1.05 | -12.10% | 32 | 4,399 | 13.58% |
| SPY240607C00515000 | 2024-05-08 9:45AM EDT | 2024-06-07 | 8.97 | 9.15 | 9.19 | -0.94 | -9.49% | 70 | 1,269 | 14.15% |
| SPY240614C00515000 | 2024-05-08 9:40AM EDT | 2024-06-14 | 10.25 | 10.52 | 10.56 | -0.93 | -8.32% | 3 | 392 | 14.85% |
| SPY240621C00515000 | 2024-05-08 9:49AM EDT | 2024-06-21 | 11.18 | 11.15 | 11.18 | -0.70 | -5.89% | 65 | 20,782 | 14.51% |
| SPY240628C00515000 | 2024-05-08 9:37AM EDT | 2024-06-28 | 11.58 | 11.68 | 11.72 | -0.86 | -6.91% | 6 | 2,544 | 14.19% |
| SPY240719C00515000 | 2024-05-08 9:49AM EDT | 2024-07-19 | 14.24 | 14.07 | 14.11 | -0.78 | -5.24% | 213 | 12,805 | 14.58% |
| SPY240731C00515000 | 2024-05-08 9:35AM EDT | 2024-07-31 | 15.30 | 15.66 | 15.72 | -1.42 | -8.49% | 1 | 571 | 15.13% |
| SPY240816C00515000 | 2024-05-08 9:44AM EDT | 2024-08-16 | 17.64 | 17.88 | 17.93 | -1.15 | -6.12% | 12 | 4,595 | 15.92% |
| SPY240830C00515000 | 2024-05-08 9:46AM EDT | 2024-08-30 | 19.52 | 19.69 | 19.76 | -1.00 | -4.87% | 18 | 601 | 16.51% |
| SPY240920C00515000 | 2024-05-08 9:39AM EDT | 2024-09-20 | 21.77 | 21.73 | 22.05 | -1.23 | -5.35% | 9 | 14,970 | 17.01% |
| SPY240930C00515000 | 2024-05-07 3:18PM EDT | 2024-09-30 | 23.00 | 22.28 | 22.68 | 0.00 | - | 62 | 2,358 | 16.90% |
| SPY241018C00515000 | 2024-05-07 3:13PM EDT | 2024-10-18 | 25.30 | 24.37 | 24.77 | 0.00 | - | 11 | 27 | 17.46% |
| SPY241031C00515000 | 2024-05-07 2:50PM EDT | 2024-10-31 | 26.55 | 25.69 | 26.17 | 0.00 | - | 1 | 10 | 17.79% |
| SPY241220C00515000 | 2024-05-08 9:39AM EDT | 2024-12-20 | 31.76 | 31.71 | 32.12 | -0.77 | -2.37% | 5 | 9,142 | 19.38% |
| SPY241231C00515000 | 2024-05-07 10:11AM EDT | 2024-12-31 | 32.00 | 32.28 | 32.78 | -1.50 | -4.48% | 5 | 3,291 | 19.33% |
| SPY250117C00515000 | 2024-05-07 3:07PM EDT | 2025-01-17 | 34.83 | 33.79 | 34.39 | 0.00 | - | 16 | 4,982 | 19.61% |
| SPY250321C00515000 | 2024-05-07 1:50PM EDT | 2025-03-21 | 41.20 | 39.86 | 40.72 | 0.00 | - | 6 | 2,878 | 20.87% |
| SPY250331C00515000 | 2024-04-25 9:54AM EDT | 2025-03-31 | 32.12 | 40.33 | 41.27 | 0.00 | - | 1 | 48 | 20.83% |
| SPY250620C00515000 | 2024-05-08 9:40AM EDT | 2025-06-20 | 47.45 | 47.10 | 48.85 | -1.25 | -2.57% | 1 | 1,554 | 22.15% |
| SPY250919C00515000 | 2024-05-07 2:47PM EDT | 2025-09-19 | 55.68 | 54.08 | 55.78 | 0.00 | - | 1 | 14 | 22.94% |
| SPY251219C00515000 | 2024-05-07 3:52PM EDT | 2025-12-19 | 62.50 | 60.06 | 62.48 | 0.00 | - | 18 | 832 | 23.68% |
| SPY260116C00515000 | 2024-05-06 1:53PM EDT | 2026-01-16 | 61.92 | 61.37 | 63.99 | 0.00 | - | 3 | 349 | 23.71% |
| SPY261218C00515000 | 2024-05-07 3:50PM EDT | 2026-12-18 | 86.00 | 80.50 | 84.24 | 0.00 | - | 62 | 2,216 | 25.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00515000 | 2024-05-08 9:50AM EDT | 2024-05-08 | 0.52 | 0.49 | 0.50 | +0.20 | +60.61% | 52,852 | 16,857 | 9.71% |
| SPY240509P00515000 | 2024-05-08 9:50AM EDT | 2024-05-09 | 0.93 | 0.90 | 0.91 | +0.29 | +44.62% | 14,436 | 5,424 | 9.83% |
| SPY240510P00515000 | 2024-05-08 9:50AM EDT | 2024-05-10 | 1.33 | 1.29 | 1.30 | +0.33 | +33.33% | 10,859 | 21,135 | 10.22% |
| SPY240513P00515000 | 2024-05-08 9:49AM EDT | 2024-05-13 | 1.66 | 1.65 | 1.67 | +0.34 | +25.76% | 1,079 | 2,779 | 8.68% |
| SPY240514P00515000 | 2024-05-08 9:50AM EDT | 2024-05-14 | 2.07 | 2.03 | 2.04 | +0.39 | +23.49% | 683 | 1,216 | 9.37% |
| SPY240515P00515000 | 2024-05-08 9:49AM EDT | 2024-05-15 | 2.75 | 2.78 | 2.80 | +0.40 | +16.95% | 747 | 1,044 | 11.30% |
| SPY240516P00515000 | 2024-05-08 9:49AM EDT | 2024-05-16 | 2.95 | 2.94 | 2.95 | +0.38 | +14.79% | 176 | 679 | 11.12% |
| SPY240517P00515000 | 2024-05-08 9:50AM EDT | 2024-05-17 | 3.14 | 3.11 | 3.13 | +0.44 | +16.36% | 3,847 | 30,576 | 11.09% |
| SPY240524P00515000 | 2024-05-08 9:46AM EDT | 2024-05-24 | 4.36 | 4.19 | 4.22 | +0.50 | +12.95% | 262 | 897 | 10.98% |
| SPY240531P00515000 | 2024-05-08 9:50AM EDT | 2024-05-31 | 4.79 | 4.77 | 4.79 | +0.40 | +9.11% | 588 | 9,618 | 10.33% |
| SPY240607P00515000 | 2024-05-08 9:48AM EDT | 2024-06-07 | 5.60 | 5.54 | 5.57 | +0.47 | +9.16% | 101 | 1,116 | 10.40% |
| SPY240614P00515000 | 2024-05-08 9:38AM EDT | 2024-06-14 | 6.58 | 6.37 | 6.41 | +0.51 | +8.40% | 38 | 593 | 10.66% |
| SPY240621P00515000 | 2024-05-08 9:47AM EDT | 2024-06-21 | 7.29 | 7.18 | 7.21 | +0.44 | +6.42% | 1,074 | 11,348 | 10.91% |
| SPY240628P00515000 | 2024-05-08 9:50AM EDT | 2024-06-28 | 7.80 | 7.80 | 7.84 | +0.39 | +5.26% | 1,965 | 3,191 | 10.96% |
| SPY240719P00515000 | 2024-05-08 9:46AM EDT | 2024-07-19 | 9.30 | 9.15 | 9.20 | +0.47 | +5.32% | 75 | 4,010 | 10.73% |
| SPY240731P00515000 | 2024-05-08 9:48AM EDT | 2024-07-31 | 9.95 | 9.94 | 10.00 | +0.44 | +4.63% | 57 | 21,572 | 10.76% |
| SPY240816P00515000 | 2024-05-08 9:46AM EDT | 2024-08-16 | 10.91 | 10.80 | 10.86 | +0.42 | +4.00% | 101 | 4,784 | 10.66% |
| SPY240830P00515000 | 2024-05-08 9:33AM EDT | 2024-08-30 | 11.90 | 11.52 | 11.59 | +0.82 | +7.40% | 2 | 843 | 10.63% |
| SPY240920P00515000 | 2024-05-08 9:44AM EDT | 2024-09-20 | 12.96 | 12.75 | 12.80 | +0.76 | +6.23% | 409 | 11,790 | 10.74% |
| SPY240930P00515000 | 2024-05-07 3:33PM EDT | 2024-09-30 | 13.03 | 13.19 | 13.25 | 0.00 | - | 271 | 3,117 | 10.71% |
| SPY241018P00515000 | 2024-05-08 9:47AM EDT | 2024-10-18 | 14.37 | 14.15 | 14.42 | +0.56 | +4.06% | 40 | 424 | 10.96% |
| SPY241031P00515000 | 2024-05-07 2:48PM EDT | 2024-10-31 | 14.83 | 14.92 | 15.03 | 0.00 | - | 11 | 52 | 10.97% |
| SPY241220P00515000 | 2024-05-08 9:48AM EDT | 2024-12-20 | 17.84 | 17.74 | 17.82 | +0.40 | +2.29% | 12 | 5,537 | 11.41% |
| SPY241231P00515000 | 2024-05-07 3:11PM EDT | 2024-12-31 | 18.03 | 18.12 | 18.26 | 0.00 | - | 12 | 110 | 11.41% |
| SPY250117P00515000 | 2024-05-08 9:36AM EDT | 2025-01-17 | 19.21 | 18.88 | 19.01 | +0.78 | +4.23% | 2 | 3,394 | 11.46% |
| SPY250321P00515000 | 2024-05-07 3:36PM EDT | 2025-03-21 | 22.00 | 21.47 | 21.60 | +0.70 | +3.29% | 4 | 5,300 | 11.62% |
| SPY250331P00515000 | 2024-05-06 3:13PM EDT | 2025-03-31 | 22.55 | 21.70 | 22.41 | 0.00 | - | 1 | 9 | 11.86% |
| SPY250620P00515000 | 2024-05-08 9:34AM EDT | 2025-06-20 | 25.09 | 24.59 | 24.80 | +0.69 | +2.83% | 5 | 6,617 | 11.72% |
| SPY250919P00515000 | 2024-05-07 3:22PM EDT | 2025-09-19 | 27.53 | 27.45 | 27.93 | 0.00 | - | 10 | 182 | 11.91% |
| SPY251219P00515000 | 2024-05-07 12:33PM EDT | 2025-12-19 | 30.00 | 30.15 | 30.80 | 0.00 | - | 2 | 3,181 | 12.05% |
| SPY260116P00515000 | 2024-05-07 2:38PM EDT | 2026-01-16 | 30.92 | 30.49 | 31.66 | 0.00 | - | 18 | 373 | 12.10% |
| SPY261218P00515000 | 2024-05-08 9:50AM EDT | 2026-12-18 | 38.80 | 37.90 | 40.12 | +0.40 | +1.05% | 1 | 981 | 12.30% |
