La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0752 -0,0007 (-0,06 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 157,81 -1 443,80 (-2,46 %)
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:521.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00521000 | 2024-05-08 4:06PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 31,841 | 11,552 | 6.45% |
| SPY240509C00521000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 0.07 | 0.06 | 0.08 | -0.28 | -80.00% | 21,482 | 2,282 | 6.71% |
| SPY240510C00521000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 0.30 | 0.29 | 0.30 | -0.42 | -58.33% | 7,119 | 5,951 | 7.94% |
| SPY240513C00521000 | 2024-05-08 4:12PM EDT | 2024-05-13 | 0.61 | 0.59 | 0.61 | -0.43 | -41.35% | 2,465 | 1,137 | 7.35% |
| SPY240514C00521000 | 2024-05-08 3:59PM EDT | 2024-05-14 | 1.09 | 0.99 | 1.01 | -0.37 | -25.34% | 873 | 733 | 8.58% |
| SPY240516C00521000 | 2024-05-08 3:43PM EDT | 2024-05-16 | 2.34 | 2.05 | 2.08 | -0.12 | -4.88% | 95 | 360 | 11.30% |
| SPY240517C00521000 | 2024-05-08 4:14PM EDT | 2024-05-17 | 2.30 | 2.29 | 2.32 | -0.47 | -16.97% | 1,789 | 15,592 | 11.48% |
| SPY240524C00521000 | 2024-05-08 3:45PM EDT | 2024-05-24 | 4.12 | 3.78 | 3.81 | -0.18 | -4.19% | 336 | 6,435 | 12.32% |
| SPY240531C00521000 | 2024-05-08 4:08PM EDT | 2024-05-31 | 4.71 | 4.66 | 4.69 | -0.52 | -9.94% | 484 | 4,767 | 12.08% |
| SPY240607C00521000 | 2024-05-08 4:14PM EDT | 2024-06-07 | 5.89 | 5.84 | 5.88 | -0.41 | -6.51% | 480 | 824 | 12.65% |
| SPY240614C00521000 | 2024-05-08 3:28PM EDT | 2024-06-14 | 7.49 | 7.22 | 7.27 | -0.21 | -2.73% | 111 | 112 | 13.54% |
| SPY240621C00521000 | 2024-05-08 4:08PM EDT | 2024-06-21 | 7.87 | 7.81 | 7.86 | -0.53 | -6.31% | 330 | 4,293 | 13.26% |
| SPY240628C00521000 | 2024-05-08 2:25PM EDT | 2024-06-28 | 8.48 | 8.34 | 8.41 | -0.30 | -3.42% | 73 | 3,611 | 13.05% |
| SPY240719C00521000 | 2024-05-08 3:39PM EDT | 2024-07-19 | 11.10 | 10.83 | 10.89 | -0.23 | -2.03% | 124 | 2,144 | 13.72% |
| SPY240731C00521000 | 2024-05-07 2:08PM EDT | 2024-07-31 | 12.83 | 12.27 | 12.36 | 0.00 | - | 3,209 | 6,154 | 14.19% |
| SPY240830C00521000 | 2024-05-08 2:56PM EDT | 2024-08-30 | 16.35 | 16.19 | 16.31 | -0.15 | -0.91% | 2 | 253 | 15.61% |
| SPY241031C00521000 | 2024-05-03 9:57AM EDT | 2024-10-31 | 20.18 | 22.27 | 22.68 | 0.00 | - | 1 | 23 | 17.02% |
| SPY241231C00521000 | 2024-04-30 1:13PM EDT | 2024-12-31 | 23.56 | 28.73 | 29.26 | 0.00 | - | 2 | 38 | 18.62% |
| SPY250331C00521000 | 2024-04-30 12:18PM EDT | 2025-03-31 | 32.47 | 36.84 | 37.74 | 0.00 | - | 3 | 5 | 20.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00521000 | 2024-05-08 4:03PM EDT | 2024-05-08 | 3.92 | 3.51 | 4.70 | +0.38 | +10.73% | 3,320 | 2,182 | 21.34% |
| SPY240509P00521000 | 2024-05-08 4:05PM EDT | 2024-05-09 | 3.95 | 3.98 | 4.24 | +0.18 | +4.77% | 974 | 50 | 11.06% |
| SPY240510P00521000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 4.15 | 3.98 | 4.26 | +0.23 | +5.87% | 554 | 330 | 9.19% |
| SPY240513P00521000 | 2024-05-08 3:47PM EDT | 2024-05-13 | 3.91 | 4.20 | 4.46 | -0.26 | -6.24% | 40 | 51 | 7.56% |
| SPY240514P00521000 | 2024-05-08 3:57PM EDT | 2024-05-14 | 4.11 | 4.53 | 4.79 | -0.35 | -7.85% | 122 | 33 | 8.45% |
| SPY240517P00521000 | 2024-05-08 3:51PM EDT | 2024-05-17 | 5.25 | 5.54 | 5.74 | -0.33 | -5.91% | 154 | 196 | 10.25% |
| SPY240524P00521000 | 2024-05-08 9:59AM EDT | 2024-05-24 | 6.72 | 6.46 | 6.67 | -0.15 | -2.18% | 7 | 50 | 10.10% |
| SPY240531P00521000 | 2024-05-08 3:21PM EDT | 2024-05-31 | 6.75 | 7.08 | 7.16 | -0.43 | -5.99% | 117 | 1,309 | 9.47% |
| SPY240607P00521000 | 2024-05-08 3:19PM EDT | 2024-06-07 | 7.56 | 7.74 | 7.81 | +0.06 | +0.80% | 83 | 21 | 9.46% |
| SPY240621P00521000 | 2024-05-08 4:04PM EDT | 2024-06-21 | 9.32 | 9.39 | 9.44 | -0.17 | -1.79% | 229 | 5,474 | 10.15% |
| SPY240628P00521000 | 2024-05-08 3:18PM EDT | 2024-06-28 | 9.80 | 9.95 | 10.02 | -0.18 | -1.80% | 3 | 898 | 10.20% |
| SPY240719P00521000 | 2024-05-07 3:21PM EDT | 2024-07-19 | 11.41 | 11.29 | 11.37 | -0.04 | -0.35% | 5 | 1,805 | 10.09% |
| SPY240731P00521000 | 2024-05-08 11:16AM EDT | 2024-07-31 | 12.20 | 11.98 | 12.09 | -3.30 | -21.29% | 5 | 15 | 10.09% |
| SPY240830P00521000 | 2024-05-08 9:30AM EDT | 2024-08-30 | 14.57 | 13.51 | 13.82 | +1.07 | +7.93% | 1 | 501 | 10.18% |
| SPY241231P00521000 | 2024-05-08 10:29AM EDT | 2024-12-31 | 20.24 | 20.05 | 20.26 | -0.01 | -0.05% | 1 | 9,817 | 10.95% |
| SPY250331P00521000 | 2024-04-01 3:32PM EDT | 2025-03-31 | 24.32 | 31.41 | 32.67 | 0.00 | - | - | 4 | 15.68% |
