Marchés français ouverture 2 h 14 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 263,84 -571,26 (-1,47 %) EUR/USD
1,0745 -0,0014 (-0,13 %) HANG SENG
18 410,20 -69,17 (-0,37 %) Bitcoin EUR
58 225,20 -814,46 (-1,38 %)
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:516.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00516000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 2.03 | 0.00 | 0.00 | 0.00 | - | 16,827 | 0 | 0.00% |
| SPY240509C00516000 | 2024-05-07 4:13PM EDT | 2024-05-09 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2,404 | 0 | 0.00% |
| SPY240510C00516000 | 2024-05-07 4:12PM EDT | 2024-05-10 | 3.09 | 0.00 | 0.00 | 0.00 | - | 4,574 | 0 | 0.00% |
| SPY240513C00516000 | 2024-05-07 4:10PM EDT | 2024-05-13 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1,108 | 0 | 0.00% |
| SPY240514C00516000 | 2024-05-07 3:52PM EDT | 2024-05-14 | 4.12 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 0.00% |
| SPY240515C00516000 | 2024-05-07 3:55PM EDT | 2024-05-15 | 4.63 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| SPY240516C00516000 | 2024-05-07 3:58PM EDT | 2024-05-16 | 5.24 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPY240517C00516000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1,904 | 0 | 0.00% |
| SPY240524C00516000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 6.98 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| SPY240531C00516000 | 2024-05-07 3:56PM EDT | 2024-05-31 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 0.00% |
| SPY240607C00516000 | 2024-05-07 4:07PM EDT | 2024-06-07 | 9.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY240614C00516000 | 2024-05-07 2:44PM EDT | 2024-06-14 | 10.58 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY240621C00516000 | 2024-05-07 4:04PM EDT | 2024-06-21 | 11.20 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| SPY240628C00516000 | 2024-05-07 3:50PM EDT | 2024-06-28 | 12.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| SPY240719C00516000 | 2024-05-07 3:43PM EDT | 2024-07-19 | 14.22 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| SPY240731C00516000 | 2024-05-07 9:36AM EDT | 2024-07-31 | 16.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240830C00516000 | 2024-05-07 2:34PM EDT | 2024-08-30 | 19.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00516000 | 2024-05-03 1:12PM EDT | 2024-10-31 | 22.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY241231C00516000 | 2024-05-07 12:51PM EDT | 2024-12-31 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00516000 | 2024-04-11 4:01PM EDT | 2025-03-31 | 45.78 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00516000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.50 | 0.00 | 0.00 | 0.00 | - | 101,375 | 0 | 1.56% |
| SPY240509P00516000 | 2024-05-07 4:14PM EDT | 2024-05-09 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16,203 | 0 | 0.78% |
| SPY240510P00516000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 1.29 | 0.00 | 0.00 | 0.00 | - | 18,309 | 0 | 0.78% |
| SPY240513P00516000 | 2024-05-07 4:11PM EDT | 2024-05-13 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2,041 | 0 | 0.39% |
| SPY240514P00516000 | 2024-05-07 4:10PM EDT | 2024-05-14 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2,324 | 0 | 0.39% |
| SPY240515P00516000 | 2024-05-07 4:10PM EDT | 2024-05-15 | 2.70 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 0.39% |
| SPY240516P00516000 | 2024-05-07 4:14PM EDT | 2024-05-16 | 2.89 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 0.39% |
| SPY240517P00516000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 3.09 | 0.00 | 0.00 | 0.00 | - | 5,373 | 0 | 0.39% |
| SPY240524P00516000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 4.03 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 0.39% |
| SPY240531P00516000 | 2024-05-07 4:10PM EDT | 2024-05-31 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1,029 | 0 | 0.20% |
| SPY240607P00516000 | 2024-05-07 4:00PM EDT | 2024-06-07 | 5.59 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 0.20% |
| SPY240614P00516000 | 2024-05-07 2:45PM EDT | 2024-06-14 | 6.62 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.20% |
| SPY240621P00516000 | 2024-05-07 4:00PM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1,528 | 0 | 0.20% |
| SPY240628P00516000 | 2024-05-07 3:58PM EDT | 2024-06-28 | 7.71 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.20% |
| SPY240719P00516000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.20% |
| SPY240731P00516000 | 2024-05-07 1:43PM EDT | 2024-07-31 | 9.69 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.10% |
| SPY240830P00516000 | 2024-05-07 2:17PM EDT | 2024-08-30 | 11.73 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.10% |
| SPY241031P00516000 | 2024-04-30 2:46PM EDT | 2024-10-31 | 21.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| SPY241231P00516000 | 2024-05-03 11:44AM EDT | 2024-12-31 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
