La bourse ferme dans 3 h 12 min
CAC 40
8 144,67 +68,99 (+0,85 %) Euro Stoxx 50
5 039,56 +23,46 (+0,47 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0746 -0,0013 (-0,12 %) Gold future
2 325,10 +0,90 (+0,04 %) Bitcoin EUR
58 079,09 -1 162,83 (-1,96 %)
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:519.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00519000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.42 | 0.00 | 0.00 | 0.00 | - | 92,391 | 14,845 | 1.56% |
| SPY240509C00519000 | 2024-05-07 4:14PM EDT | 2024-05-09 | 0.97 | 0.00 | 0.00 | 0.00 | - | 13,971 | 3,732 | 1.56% |
| SPY240510C00519000 | 2024-05-07 4:13PM EDT | 2024-05-10 | 1.44 | 0.00 | 0.00 | 0.00 | - | 20,358 | 8,054 | 0.78% |
| SPY240513C00519000 | 2024-05-07 4:12PM EDT | 2024-05-13 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,448 | 993 | 0.78% |
| SPY240514C00519000 | 2024-05-07 4:14PM EDT | 2024-05-14 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4,212 | 2,752 | 0.78% |
| SPY240516C00519000 | 2024-05-07 3:50PM EDT | 2024-05-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 161 | 386 | 0.78% |
| SPY240517C00519000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 3.72 | 0.00 | 0.00 | 0.00 | - | 3,510 | 9,465 | 0.78% |
| SPY240524C00519000 | 2024-05-07 4:09PM EDT | 2024-05-24 | 5.28 | 0.00 | 0.00 | 0.00 | - | 400 | 1,389 | 0.39% |
| SPY240531C00519000 | 2024-05-07 3:55PM EDT | 2024-05-31 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1,474 | 5,120 | 0.39% |
| SPY240607C00519000 | 2024-05-07 4:12PM EDT | 2024-06-07 | 7.50 | 0.00 | 0.00 | 0.00 | - | 524 | 813 | 0.39% |
| SPY240614C00519000 | 2024-05-07 3:48PM EDT | 2024-06-14 | 8.83 | 0.00 | 0.00 | 0.00 | - | 103 | 128 | 0.39% |
| SPY240621C00519000 | 2024-05-07 4:01PM EDT | 2024-06-21 | 9.41 | 0.00 | 0.00 | 0.00 | - | 415 | 2,872 | 0.20% |
| SPY240628C00519000 | 2024-05-07 4:02PM EDT | 2024-06-28 | 9.94 | 0.00 | 0.00 | 0.00 | - | 79 | 1,648 | 0.20% |
| SPY240719C00519000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 12.55 | 0.00 | 0.00 | 0.00 | - | 710 | 1,422 | 0.20% |
| SPY240731C00519000 | 2024-05-07 2:07PM EDT | 2024-07-31 | 14.00 | 0.00 | 0.00 | 0.00 | - | 102 | 225 | 0.20% |
| SPY240830C00519000 | 2024-05-07 2:12PM EDT | 2024-08-30 | 18.06 | 0.00 | 0.00 | 0.00 | - | 31 | 1,181 | 0.20% |
| SPY241031C00519000 | 2024-05-06 12:44PM EDT | 2024-10-31 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.10% |
| SPY241231C00519000 | 2024-04-16 11:00AM EDT | 2024-12-31 | 27.18 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.10% |
| SPY250331C00519000 | 2024-05-02 12:51PM EDT | 2025-03-31 | 30.57 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00519000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 1.90 | 0.00 | 0.00 | 0.00 | - | 29,089 | 2,551 | 0.00% |
| SPY240509P00519000 | 2024-05-07 4:13PM EDT | 2024-05-09 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4,663 | 908 | 0.00% |
| SPY240510P00519000 | 2024-05-07 4:13PM EDT | 2024-05-10 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6,850 | 1,868 | 0.00% |
| SPY240514P00519000 | 2024-05-07 4:12PM EDT | 2024-05-14 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1,425 | 451 | 0.00% |
| SPY240516P00519000 | 2024-05-07 3:50PM EDT | 2024-05-16 | 4.14 | 0.00 | 0.00 | 0.00 | - | 54 | 29 | 0.00% |
| SPY240517P00519000 | 2024-05-07 4:10PM EDT | 2024-05-17 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1,974 | 2,299 | 0.00% |
| SPY240524P00519000 | 2024-05-07 4:01PM EDT | 2024-05-24 | 5.51 | 0.00 | 0.00 | 0.00 | - | 459 | 756 | 0.00% |
| SPY240531P00519000 | 2024-05-07 4:13PM EDT | 2024-05-31 | 6.05 | 0.00 | 0.00 | 0.00 | - | 444 | 2,264 | 0.00% |
| SPY240607P00519000 | 2024-05-07 2:32PM EDT | 2024-06-07 | 7.26 | 0.00 | 0.00 | 0.00 | - | 313 | 250 | 0.00% |
| SPY240621P00519000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 8.42 | 0.00 | 0.00 | 0.00 | - | 338 | 7,068 | 0.00% |
| SPY240628P00519000 | 2024-05-07 4:12PM EDT | 2024-06-28 | 9.04 | 0.00 | 0.00 | 0.00 | - | 110 | 524 | 0.00% |
| SPY240719P00519000 | 2024-05-07 3:54PM EDT | 2024-07-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 161 | 2,886 | 0.00% |
| SPY240830P00519000 | 2024-05-07 1:52PM EDT | 2024-08-30 | 12.79 | 0.00 | 0.00 | 0.00 | - | 20 | 140 | 0.00% |
| SPY241031P00519000 | 2024-05-03 11:12AM EDT | 2024-10-31 | 20.42 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SPY241231P00519000 | 2024-04-19 3:10PM EDT | 2024-12-31 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 804 | 0.00% |
| SPY250331P00519000 | 2024-05-03 9:37AM EDT | 2025-03-31 | 26.41 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
