La bourse ferme dans 4 h 49 min
CAC 40
8 147,88 +72,20 (+0,89 %) Euro Stoxx 50
5 043,50 +27,40 (+0,55 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0754 -0,0005 (-0,04 %) Gold future
2 323,80 -0,40 (-0,02 %) Bitcoin EUR
58 012,18 -1 481,46 (-2,49 %)
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:517.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00517000 | 2024-05-07 4:15PM EDT | 2024-05-08 | 1.34 | 0.00 | 0.00 | 0.00 | - | 95,816 | 0 | 0.00% |
| SPY240509C00517000 | 2024-05-07 4:14PM EDT | 2024-05-09 | 1.98 | 0.00 | 0.00 | 0.00 | - | 13,176 | 0 | 0.00% |
| SPY240510C00517000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 2.47 | 0.00 | 0.00 | 0.00 | - | 30,802 | 0 | 0.00% |
| SPY240513C00517000 | 2024-05-07 4:13PM EDT | 2024-05-13 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3,737 | 0 | 0.00% |
| SPY240514C00517000 | 2024-05-07 4:14PM EDT | 2024-05-14 | 3.38 | 0.00 | 0.00 | 0.00 | - | 3,033 | 0 | 0.00% |
| SPY240515C00517000 | 2024-05-07 4:14PM EDT | 2024-05-15 | 4.15 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 0.00% |
| SPY240516C00517000 | 2024-05-07 4:13PM EDT | 2024-05-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 0.00% |
| SPY240517C00517000 | 2024-05-07 4:10PM EDT | 2024-05-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 22,231 | 0 | 0.00% |
| SPY240524C00517000 | 2024-05-07 4:14PM EDT | 2024-05-24 | 6.48 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 0.00% |
| SPY240531C00517000 | 2024-05-07 4:14PM EDT | 2024-05-31 | 7.45 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 0.00% |
| SPY240607C00517000 | 2024-05-07 4:09PM EDT | 2024-06-07 | 8.68 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| SPY240614C00517000 | 2024-05-07 3:39PM EDT | 2024-06-14 | 10.05 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| SPY240621C00517000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 10.77 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 0.00% |
| SPY240628C00517000 | 2024-05-07 3:59PM EDT | 2024-06-28 | 11.15 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| SPY240719C00517000 | 2024-05-07 4:02PM EDT | 2024-07-19 | 13.69 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 0.00% |
| SPY240731C00517000 | 2024-05-07 3:11PM EDT | 2024-07-31 | 15.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240830C00517000 | 2024-05-07 3:58PM EDT | 2024-08-30 | 19.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY241031C00517000 | 2024-05-07 9:53AM EDT | 2024-10-31 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00517000 | 2024-05-07 2:28PM EDT | 2024-12-31 | 31.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250331C00517000 | 2024-05-07 10:05AM EDT | 2025-03-31 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00517000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.82 | 0.00 | 0.00 | 0.00 | - | 160,397 | 0 | 0.20% |
| SPY240509P00517000 | 2024-05-07 4:14PM EDT | 2024-05-09 | 1.22 | 0.00 | 0.00 | 0.00 | - | 24,523 | 0 | 0.20% |
| SPY240510P00517000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 1.63 | 0.00 | 0.00 | 0.00 | - | 27,727 | 0 | 0.10% |
| SPY240513P00517000 | 2024-05-07 4:12PM EDT | 2024-05-13 | 2.03 | 0.00 | 0.00 | 0.00 | - | 6,665 | 0 | 0.10% |
| SPY240514P00517000 | 2024-05-07 4:14PM EDT | 2024-05-14 | 2.38 | 0.00 | 0.00 | 0.00 | - | 9,812 | 0 | 0.10% |
| SPY240515P00517000 | 2024-05-07 4:13PM EDT | 2024-05-15 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1,225 | 0 | 0.10% |
| SPY240516P00517000 | 2024-05-07 4:02PM EDT | 2024-05-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 938 | 0 | 0.05% |
| SPY240517P00517000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 3.49 | 0.00 | 0.00 | 0.00 | - | 9,366 | 0 | 0.05% |
| SPY240524P00517000 | 2024-05-07 4:10PM EDT | 2024-05-24 | 4.52 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 0.05% |
| SPY240531P00517000 | 2024-05-07 4:14PM EDT | 2024-05-31 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1,468 | 0 | 0.05% |
| SPY240607P00517000 | 2024-05-07 4:14PM EDT | 2024-06-07 | 5.84 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 0.05% |
| SPY240614P00517000 | 2024-05-07 4:12PM EDT | 2024-06-14 | 6.75 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 0.03% |
| SPY240621P00517000 | 2024-05-07 4:14PM EDT | 2024-06-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1,241 | 0 | 0.03% |
| SPY240628P00517000 | 2024-05-07 3:53PM EDT | 2024-06-28 | 8.02 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.03% |
| SPY240719P00517000 | 2024-05-07 4:14PM EDT | 2024-07-19 | 9.52 | 0.00 | 0.00 | 0.00 | - | 982 | 0 | 0.03% |
| SPY240731P00517000 | 2024-05-07 3:56PM EDT | 2024-07-31 | 10.24 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.03% |
| SPY240830P00517000 | 2024-05-07 3:09PM EDT | 2024-08-30 | 12.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.03% |
| SPY241031P00517000 | 2024-05-07 11:00AM EDT | 2024-10-31 | 15.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.01% |
| SPY241231P00517000 | 2024-05-07 3:50PM EDT | 2024-12-31 | 18.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.01% |
| SPY250331P00517000 | 2024-05-07 9:47AM EDT | 2025-03-31 | 22.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
