La bourse est fermée
Dow Jones
39 029,15 +144,89 (+0,37 %) Nasdaq
16 306,47 -26,09 (-0,16 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0746 -0,0013 (-0,12 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 302,32 -582,60 (-0,99 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Prix d’exercice:518.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00518000 | 2024-05-08 2:02PM EDT | 2024-05-08 | 0.20 | 0.19 | 0.20 | -0.60 | -75.00% | 231,717 | 15,536 | 4.27% |
| SPY240509C00518000 | 2024-05-08 2:02PM EDT | 2024-05-09 | 0.96 | 0.95 | 0.96 | -0.46 | -32.39% | 53,408 | 6,029 | 8.31% |
| SPY240510C00518000 | 2024-05-08 2:02PM EDT | 2024-05-10 | 1.49 | 1.48 | 1.49 | -0.42 | -21.99% | 14,906 | 10,663 | 9.67% |
| SPY240513C00518000 | 2024-05-08 2:02PM EDT | 2024-05-13 | 1.93 | 1.88 | 1.89 | -0.42 | -18.26% | 4,685 | 2,360 | 8.36% |
| SPY240514C00518000 | 2024-05-08 2:02PM EDT | 2024-05-14 | 2.42 | 2.39 | 2.40 | -0.40 | -14.23% | 2,330 | 2,394 | 9.53% |
| SPY240515C00518000 | 2024-05-08 2:01PM EDT | 2024-05-15 | 3.25 | 3.26 | 3.28 | -0.34 | -9.47% | 924 | 553 | 11.81% |
| SPY240516C00518000 | 2024-05-08 1:56PM EDT | 2024-05-16 | 3.56 | 3.63 | 3.65 | -0.43 | -10.78% | 153 | 2,560 | 12.28% |
| SPY240517C00518000 | 2024-05-08 2:01PM EDT | 2024-05-17 | 3.88 | 3.91 | 3.92 | -0.39 | -9.07% | 3,257 | 10,871 | 12.43% |
| SPY240524C00518000 | 2024-05-08 2:00PM EDT | 2024-05-24 | 5.50 | 5.49 | 5.51 | -0.39 | -6.62% | 1,152 | 1,867 | 13.11% |
| SPY240531C00518000 | 2024-05-08 1:57PM EDT | 2024-05-31 | 6.42 | 6.45 | 6.47 | -0.44 | -6.41% | 711 | 3,272 | 12.85% |
| SPY240607C00518000 | 2024-05-08 1:43PM EDT | 2024-06-07 | 7.47 | 7.66 | 7.69 | -0.50 | -6.27% | 192 | 1,512 | 13.33% |
| SPY240614C00518000 | 2024-05-08 2:00PM EDT | 2024-06-14 | 9.12 | 9.09 | 9.12 | -0.37 | -3.90% | 75 | 194 | 14.19% |
| SPY240621C00518000 | 2024-05-08 2:00PM EDT | 2024-06-21 | 9.73 | 9.71 | 9.73 | -0.38 | -3.76% | 658 | 6,758 | 13.88% |
| SPY240628C00518000 | 2024-05-08 2:00PM EDT | 2024-06-28 | 10.27 | 10.23 | 10.26 | -0.33 | -3.11% | 325 | 2,656 | 13.59% |
| SPY240719C00518000 | 2024-05-08 1:48PM EDT | 2024-07-19 | 12.59 | 12.79 | 12.81 | -0.62 | -4.69% | 141 | 1,135 | 14.23% |
| SPY240731C00518000 | 2024-05-08 1:09PM EDT | 2024-07-31 | 14.08 | 14.22 | 14.26 | -0.53 | -3.63% | 60 | 313 | 14.64% |
| SPY240830C00518000 | 2024-05-08 11:14AM EDT | 2024-08-30 | 18.30 | 18.24 | 18.30 | -0.23 | -1.24% | 1 | 321 | 16.08% |
| SPY241031C00518000 | 2024-05-03 12:57PM EDT | 2024-10-31 | 20.97 | 24.26 | 24.63 | 0.00 | - | 4 | 23 | 17.36% |
| SPY241231C00518000 | 2024-05-08 11:11AM EDT | 2024-12-31 | 30.87 | 30.80 | 31.27 | -0.13 | -0.42% | 1 | 34 | 18.96% |
| SPY250331C00518000 | 2024-04-24 11:04AM EDT | 2025-03-31 | 34.11 | 38.89 | 39.76 | 0.00 | - | 1 | 24 | 20.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00518000 | 2024-05-08 2:02PM EDT | 2024-05-08 | 1.06 | 1.03 | 1.07 | -0.22 | -17.19% | 54,232 | 9,321 | 6.25% |
| SPY240510P00518000 | 2024-05-08 2:01PM EDT | 2024-05-10 | 2.07 | 2.02 | 2.03 | -0.03 | -1.43% | 6,526 | 4,125 | 8.91% |
| SPY240513P00518000 | 2024-05-08 2:02PM EDT | 2024-05-13 | 2.38 | 2.39 | 2.40 | -0.05 | -2.06% | 2,180 | 1,075 | 7.72% |
| SPY240514P00518000 | 2024-05-08 1:59PM EDT | 2024-05-14 | 2.85 | 2.82 | 2.84 | +0.05 | +1.79% | 1,159 | 1,006 | 8.69% |
| SPY240515P00518000 | 2024-05-08 2:02PM EDT | 2024-05-15 | 3.58 | 3.58 | 3.59 | +0.03 | +0.84% | 1,480 | 479 | 10.60% |
| SPY240516P00518000 | 2024-05-08 2:01PM EDT | 2024-05-16 | 3.78 | 3.80 | 3.82 | +0.07 | +1.89% | 59 | 160 | 10.70% |
| SPY240517P00518000 | 2024-05-08 2:00PM EDT | 2024-05-17 | 3.99 | 3.97 | 3.99 | +0.10 | +2.57% | 1,136 | 5,842 | 10.65% |
| SPY240524P00518000 | 2024-05-08 1:56PM EDT | 2024-05-24 | 5.07 | 4.99 | 5.01 | +0.21 | +4.32% | 3,146 | 540 | 10.46% |
| SPY240531P00518000 | 2024-05-08 1:59PM EDT | 2024-05-31 | 5.60 | 5.55 | 5.58 | -0.03 | -0.53% | 428 | 2,223 | 9.89% |
| SPY240607P00518000 | 2024-05-08 1:46PM EDT | 2024-06-07 | 6.47 | 6.27 | 6.30 | +0.29 | +4.69% | 86 | 509 | 9.90% |
| SPY240614P00518000 | 2024-05-08 1:57PM EDT | 2024-06-14 | 7.15 | 7.13 | 7.17 | -0.05 | -0.69% | 82 | 106 | 10.25% |
| SPY240621P00518000 | 2024-05-08 2:00PM EDT | 2024-06-21 | 7.97 | 7.94 | 7.96 | +0.02 | +0.25% | 472 | 5,448 | 10.51% |
| SPY240628P00518000 | 2024-05-08 2:00PM EDT | 2024-06-28 | 8.55 | 8.56 | 8.59 | -0.02 | -0.23% | 65 | 892 | 10.58% |
| SPY240719P00518000 | 2024-05-08 1:46PM EDT | 2024-07-19 | 10.11 | 9.90 | 9.98 | +0.06 | +0.60% | 167 | 1,820 | 10.44% |
| SPY240731P00518000 | 2024-05-08 2:00PM EDT | 2024-07-31 | 10.67 | 10.60 | 10.67 | +0.12 | +1.14% | 54 | 87 | 10.37% |
| SPY240830P00518000 | 2024-05-08 11:05AM EDT | 2024-08-30 | 12.33 | 12.26 | 12.33 | -0.11 | -0.88% | 2 | 495 | 10.35% |
| SPY241031P00518000 | 2024-05-07 12:46PM EDT | 2024-10-31 | 15.58 | 15.61 | 15.72 | 0.00 | - | 1 | 3 | 10.70% |
| SPY241231P00518000 | 2024-05-08 9:51AM EDT | 2024-12-31 | 19.32 | 18.88 | 19.00 | +0.19 | +0.99% | 1 | 149 | 11.20% |
| SPY250331P00518000 | 2024-05-07 1:51PM EDT | 2025-03-31 | 22.65 | 22.33 | 22.98 | 0.00 | - | 140 | 157 | 11.58% |
