La bourse est fermée
Dow Jones
39 045,13 +160,87 (+0,41 %) Nasdaq
16 296,10 -36,45 (-0,22 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 985,47 -733,75 (-1,25 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:18PM EDT. Marché ouvert.
Prix d’exercice:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00520000 | 2024-05-08 3:03PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.19 | -95.00% | 136,007 | 14,447 | 5.57% |
| SPY240509C00520000 | 2024-05-08 3:03PM EDT | 2024-05-09 | 0.21 | 0.21 | 0.22 | -0.40 | -64.52% | 27,320 | 5,150 | 7.06% |
| SPY240510C00520000 | 2024-05-08 3:03PM EDT | 2024-05-10 | 0.57 | 0.55 | 0.56 | -0.45 | -44.12% | 19,901 | 18,128 | 8.33% |
| SPY240513C00520000 | 2024-05-08 3:00PM EDT | 2024-05-13 | 0.89 | 0.92 | 0.93 | -0.51 | -36.43% | 3,163 | 2,674 | 7.58% |
| SPY240514C00520000 | 2024-05-08 3:01PM EDT | 2024-05-14 | 1.39 | 1.37 | 1.39 | -0.47 | -25.27% | 1,014 | 2,833 | 8.82% |
| SPY240515C00520000 | 2024-05-08 3:01PM EDT | 2024-05-15 | 2.17 | 2.17 | 2.18 | -0.45 | -17.18% | 1,438 | 1,099 | 11.02% |
| SPY240516C00520000 | 2024-05-08 2:44PM EDT | 2024-05-16 | 2.64 | 2.52 | 2.54 | -0.32 | -10.81% | 750 | 3,593 | 11.55% |
| SPY240517C00520000 | 2024-05-08 3:02PM EDT | 2024-05-17 | 2.79 | 2.76 | 2.77 | -0.43 | -13.40% | 17,868 | 50,478 | 11.65% |
| SPY240524C00520000 | 2024-05-08 2:42PM EDT | 2024-05-24 | 4.44 | 4.26 | 4.28 | -0.36 | -7.50% | 528 | 18,258 | 12.41% |
| SPY240531C00520000 | 2024-05-08 2:53PM EDT | 2024-05-31 | 5.34 | 5.19 | 5.21 | -0.39 | -6.81% | 496 | 8,799 | 12.23% |
| SPY240607C00520000 | 2024-05-08 2:35PM EDT | 2024-06-07 | 6.63 | 6.38 | 6.41 | -0.37 | -5.29% | 199 | 895 | 12.77% |
| SPY240614C00520000 | 2024-05-08 3:00PM EDT | 2024-06-14 | 7.72 | 7.79 | 7.82 | -0.67 | -7.99% | 74 | 1,257 | 13.67% |
| SPY240621C00520000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 8.42 | 8.39 | 8.41 | -0.53 | -5.92% | 1,885 | 22,971 | 13.37% |
| SPY240628C00520000 | 2024-05-08 2:36PM EDT | 2024-06-28 | 9.17 | 8.91 | 8.95 | -0.20 | -2.13% | 144 | 16,806 | 13.14% |
| SPY240719C00520000 | 2024-05-08 2:08PM EDT | 2024-07-19 | 11.59 | 11.44 | 11.48 | -0.24 | -2.03% | 386 | 5,517 | 13.83% |
| SPY240731C00520000 | 2024-05-08 2:01PM EDT | 2024-07-31 | 13.09 | 12.88 | 12.93 | -0.26 | -1.95% | 59 | 3,692 | 14.28% |
| SPY240816C00520000 | 2024-05-08 2:57PM EDT | 2024-08-16 | 15.20 | 15.04 | 15.09 | -0.45 | -2.88% | 127 | 7,709 | 15.09% |
| SPY240830C00520000 | 2024-05-08 10:58AM EDT | 2024-08-30 | 17.23 | 16.82 | 16.88 | -0.18 | -1.03% | 6 | 736 | 15.68% |
| SPY240920C00520000 | 2024-05-08 1:35PM EDT | 2024-09-20 | 18.83 | 19.01 | 19.13 | -0.74 | -3.78% | 24 | 11,626 | 16.21% |
| SPY240930C00520000 | 2024-05-08 2:25PM EDT | 2024-09-30 | 19.75 | 19.56 | 19.72 | -0.27 | -1.35% | 36 | 1,308 | 16.09% |
| SPY241018C00520000 | 2024-05-08 11:38AM EDT | 2024-10-18 | 21.85 | 21.55 | 21.79 | -0.98 | -4.29% | 7 | 32 | 16.68% |
| SPY241031C00520000 | 2024-05-08 1:58PM EDT | 2024-10-31 | 23.39 | 22.87 | 23.26 | +0.19 | +0.82% | 13 | 134 | 17.08% |
| SPY241220C00520000 | 2024-05-08 1:31PM EDT | 2024-12-20 | 28.80 | 28.87 | 29.23 | -0.78 | -2.64% | 19 | 15,933 | 18.75% |
| SPY241231C00520000 | 2024-05-08 1:30PM EDT | 2024-12-31 | 29.32 | 29.33 | 29.84 | -0.35 | -1.18% | 2 | 282 | 18.68% |
| SPY250117C00520000 | 2024-05-08 1:57PM EDT | 2025-01-17 | 31.38 | 31.15 | 31.33 | -0.19 | -0.60% | 679 | 13,785 | 18.91% |
| SPY250321C00520000 | 2024-05-08 12:55PM EDT | 2025-03-21 | 37.46 | 37.33 | 37.62 | -1.13 | -2.93% | 298 | 954 | 20.20% |
| SPY250331C00520000 | 2024-05-08 1:11PM EDT | 2025-03-31 | 37.70 | 37.40 | 38.15 | +0.47 | +1.26% | 3 | 23 | 20.16% |
| SPY250620C00520000 | 2024-05-08 2:54PM EDT | 2025-06-20 | 45.20 | 44.63 | 45.29 | -0.10 | -0.22% | 182 | 1,682 | 21.33% |
| SPY250919C00520000 | 2024-05-07 11:00AM EDT | 2025-09-19 | 53.16 | 51.31 | 52.78 | 0.00 | - | 14 | 24 | 22.41% |
| SPY251219C00520000 | 2024-05-08 11:11AM EDT | 2025-12-19 | 58.76 | 57.41 | 59.51 | -0.71 | -1.19% | 1 | 1,788 | 23.19% |
| SPY260116C00520000 | 2024-05-08 1:51PM EDT | 2026-01-16 | 59.60 | 58.68 | 60.50 | -0.86 | -1.42% | 1 | 1,830 | 23.03% |
| SPY261218C00520000 | 2024-05-08 2:47PM EDT | 2026-12-18 | 80.94 | 79.68 | 82.17 | -0.27 | -0.33% | 38 | 1,927 | 25.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00520000 | 2024-05-08 3:01PM EDT | 2024-05-08 | 3.11 | 3.03 | 3.20 | +0.48 | +18.25% | 4,406 | 1,725 | 13.23% |
| SPY240509P00520000 | 2024-05-08 3:01PM EDT | 2024-05-09 | 3.11 | 3.07 | 3.21 | +0.27 | +9.51% | 4,917 | 870 | 9.44% |
| SPY240510P00520000 | 2024-05-08 3:02PM EDT | 2024-05-10 | 3.39 | 3.33 | 3.41 | +0.14 | +4.35% | 2,149 | 2,442 | 9.07% |
| SPY240513P00520000 | 2024-05-08 3:01PM EDT | 2024-05-13 | 3.67 | 3.61 | 3.67 | +0.16 | +4.56% | 215 | 141 | 7.58% |
| SPY240515P00520000 | 2024-05-08 3:02PM EDT | 2024-05-15 | 4.70 | 4.66 | 4.70 | +0.12 | +2.52% | 222 | 277 | 10.26% |
| SPY240516P00520000 | 2024-05-08 2:47PM EDT | 2024-05-16 | 4.72 | 4.86 | 4.90 | -0.24 | -4.84% | 14 | 110 | 10.32% |
| SPY240517P00520000 | 2024-05-08 2:55PM EDT | 2024-05-17 | 5.00 | 5.04 | 5.07 | +0.06 | +1.21% | 5,548 | 6,817 | 10.32% |
| SPY240524P00520000 | 2024-05-08 3:00PM EDT | 2024-05-24 | 6.01 | 6.03 | 6.06 | +0.22 | +3.80% | 79 | 790 | 10.22% |
| SPY240531P00520000 | 2024-05-08 2:56PM EDT | 2024-05-31 | 6.52 | 6.58 | 6.61 | -0.02 | -0.31% | 576 | 6,925 | 9.66% |
| SPY240607P00520000 | 2024-05-08 2:27PM EDT | 2024-06-07 | 7.20 | 7.23 | 7.27 | -0.07 | -0.96% | 655 | 1,787 | 9.62% |
| SPY240614P00520000 | 2024-05-08 2:46PM EDT | 2024-06-14 | 7.98 | 8.05 | 8.09 | -0.10 | -1.24% | 235 | 800 | 9.94% |
| SPY240621P00520000 | 2024-05-08 3:00PM EDT | 2024-06-21 | 8.93 | 8.91 | 8.93 | +0.01 | +0.11% | 607 | 16,194 | 10.30% |
| SPY240628P00520000 | 2024-05-08 2:40PM EDT | 2024-06-28 | 9.35 | 9.50 | 9.53 | -0.19 | -1.99% | 274 | 4,487 | 10.36% |
| SPY240719P00520000 | 2024-05-08 1:59PM EDT | 2024-07-19 | 10.82 | 10.85 | 10.89 | +0.14 | +1.31% | 55 | 4,608 | 10.23% |
| SPY240731P00520000 | 2024-05-08 2:52PM EDT | 2024-07-31 | 11.45 | 11.55 | 11.61 | -0.21 | -1.80% | 64 | 1,192 | 10.20% |
| SPY240816P00520000 | 2024-05-08 3:02PM EDT | 2024-08-16 | 12.50 | 12.43 | 12.49 | +0.02 | +0.16% | 508 | 5,398 | 10.18% |
| SPY240830P00520000 | 2024-05-08 2:02PM EDT | 2024-08-30 | 13.11 | 13.17 | 13.24 | -0.32 | -2.38% | 160 | 583 | 10.19% |
| SPY240920P00520000 | 2024-05-08 2:55PM EDT | 2024-09-20 | 14.26 | 14.28 | 14.32 | +0.03 | +0.21% | 230 | 9,758 | 10.23% |
| SPY240930P00520000 | 2024-05-08 11:06AM EDT | 2024-09-30 | 14.80 | 14.80 | 14.87 | +0.11 | +0.75% | 123 | 2,232 | 10.29% |
| SPY241018P00520000 | 2024-05-08 2:35PM EDT | 2024-10-18 | 15.70 | 15.75 | 16.02 | -0.03 | -0.19% | 49 | 130 | 10.54% |
| SPY241031P00520000 | 2024-05-07 3:06PM EDT | 2024-10-31 | 16.79 | 16.43 | 16.53 | +0.19 | +1.14% | 2 | 410 | 10.51% |
| SPY241220P00520000 | 2024-05-08 3:01PM EDT | 2024-12-20 | 19.35 | 19.29 | 19.37 | +0.01 | +0.05% | 33 | 11,513 | 11.03% |
| SPY241231P00520000 | 2024-05-07 12:22PM EDT | 2024-12-31 | 19.65 | 19.65 | 19.78 | 0.00 | - | 6 | 601 | 11.01% |
| SPY250117P00520000 | 2024-05-08 11:56AM EDT | 2025-01-17 | 20.65 | 20.41 | 20.54 | +0.27 | +1.32% | 13 | 9,654 | 11.08% |
| SPY250321P00520000 | 2024-05-08 1:56PM EDT | 2025-03-21 | 23.10 | 22.99 | 23.13 | +0.08 | +0.35% | 41 | 17,069 | 11.27% |
| SPY250331P00520000 | 2024-05-08 10:26AM EDT | 2025-03-31 | 23.56 | 23.15 | 23.76 | +0.26 | +1.12% | 2 | 6 | 11.42% |
| SPY250620P00520000 | 2024-05-08 2:42PM EDT | 2025-06-20 | 26.25 | 26.14 | 26.37 | -0.09 | -0.34% | 7 | 961 | 11.43% |
| SPY250919P00520000 | 2024-05-08 9:49AM EDT | 2025-09-19 | 29.46 | 28.96 | 29.42 | +0.45 | +1.55% | 2 | 17 | 11.60% |
| SPY251219P00520000 | 2024-05-08 11:33AM EDT | 2025-12-19 | 31.85 | 31.55 | 32.17 | -0.15 | -0.47% | 2 | 8,750 | 11.72% |
| SPY260116P00520000 | 2024-05-08 1:33PM EDT | 2026-01-16 | 32.90 | 32.06 | 33.10 | +0.20 | +0.61% | 2 | 1,511 | 11.80% |
| SPY261218P00520000 | 2024-05-08 2:55PM EDT | 2026-12-18 | 40.19 | 39.22 | 41.49 | -0.51 | -1.25% | 10 | 1,188 | 12.02% |
