La bourse est fermée
Dow Jones
39 059,10 +174,84 (+0,45 %) Nasdaq
16 302,27 -30,29 (-0,19 %) 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
57 851,68 -917,20 (-1,56 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:36PM EDT. Marché ouvert.
Prix d’exercice:522.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00522000 | 2024-05-08 3:21PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8,683 | 7,138 | 7.62% |
| SPY240509C00522000 | 2024-05-08 3:20PM EDT | 2024-05-09 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 6,411 | 3,164 | 7.33% |
| SPY240510C00522000 | 2024-05-08 3:20PM EDT | 2024-05-10 | 0.23 | 0.22 | 0.23 | -0.24 | -51.06% | 6,275 | 4,470 | 8.33% |
| SPY240513C00522000 | 2024-05-08 3:18PM EDT | 2024-05-13 | 0.48 | 0.46 | 0.47 | -0.28 | -36.84% | 1,688 | 1,053 | 7.44% |
| SPY240514C00522000 | 2024-05-08 3:05PM EDT | 2024-05-14 | 0.76 | 0.82 | 0.84 | -0.37 | -32.74% | 700 | 337 | 8.70% |
| SPY240516C00522000 | 2024-05-08 3:14PM EDT | 2024-05-16 | 1.77 | 1.83 | 1.85 | -0.37 | -17.29% | 52 | 203 | 11.40% |
| SPY240517C00522000 | 2024-05-08 3:20PM EDT | 2024-05-17 | 2.07 | 2.06 | 2.08 | -0.31 | -13.03% | 1,780 | 18,020 | 11.56% |
| SPY240524C00522000 | 2024-05-08 2:06PM EDT | 2024-05-24 | 3.48 | 3.51 | 3.53 | -0.37 | -9.61% | 419 | 1,588 | 12.37% |
| SPY240531C00522000 | 2024-05-08 3:16PM EDT | 2024-05-31 | 4.29 | 4.36 | 4.38 | -0.52 | -10.81% | 388 | 4,909 | 12.09% |
| SPY240607C00522000 | 2024-05-08 1:57PM EDT | 2024-06-07 | 5.53 | 5.54 | 5.57 | -0.22 | -3.83% | 114 | 342 | 12.67% |
| SPY240614C00522000 | 2024-05-08 2:25PM EDT | 2024-06-14 | 6.85 | 6.90 | 6.93 | -0.41 | -5.65% | 17 | 174 | 13.53% |
| SPY240621C00522000 | 2024-05-08 3:21PM EDT | 2024-06-21 | 7.49 | 7.49 | 7.51 | -0.48 | -6.02% | 334 | 11,396 | 13.24% |
| SPY240628C00522000 | 2024-05-08 2:43PM EDT | 2024-06-28 | 8.04 | 8.04 | 8.08 | -0.05 | -0.62% | 45 | 3,365 | 13.06% |
| SPY240719C00522000 | 2024-05-08 3:01PM EDT | 2024-07-19 | 10.37 | 10.51 | 10.55 | -0.47 | -4.34% | 82 | 1,760 | 13.72% |
| SPY240731C00522000 | 2024-05-08 12:31PM EDT | 2024-07-31 | 11.85 | 11.98 | 12.02 | -0.50 | -4.05% | 66 | 164 | 14.20% |
| SPY240830C00522000 | 2024-05-08 11:13AM EDT | 2024-08-30 | 15.87 | 15.89 | 15.95 | +1.50 | +10.44% | 2 | 190 | 15.61% |
| SPY241031C00522000 | 2024-05-07 1:59PM EDT | 2024-10-31 | 22.40 | 21.91 | 22.20 | 0.00 | - | 1 | 23 | 16.93% |
| SPY241231C00522000 | 2024-05-08 12:37PM EDT | 2024-12-31 | 28.15 | 28.37 | 28.79 | -0.54 | -1.88% | 2 | 152 | 18.55% |
| SPY250331C00522000 | 2024-05-08 3:18PM EDT | 2025-03-31 | 36.86 | 36.50 | 37.22 | +3.68 | +11.09% | 1 | 9 | 20.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00522000 | 2024-05-08 3:15PM EDT | 2024-05-09 | 5.02 | 4.61 | 4.86 | +0.46 | +10.09% | 676 | 66 | 10.38% |
| SPY240510P00522000 | 2024-05-08 3:07PM EDT | 2024-05-10 | 5.02 | 4.65 | 4.79 | +0.12 | +2.45% | 576 | 1,732 | 7.69% |
| SPY240513P00522000 | 2024-05-08 2:47PM EDT | 2024-05-13 | 4.91 | 4.79 | 4.90 | -0.07 | -1.41% | 18 | 145 | 6.28% |
| SPY240517P00522000 | 2024-05-08 2:06PM EDT | 2024-05-17 | 6.33 | 6.04 | 6.06 | -0.04 | -0.63% | 93 | 590 | 9.46% |
| SPY240524P00522000 | 2024-05-08 11:00AM EDT | 2024-05-24 | 7.00 | 6.84 | 7.00 | -0.30 | -4.11% | 44 | 52 | 9.63% |
| SPY240531P00522000 | 2024-05-08 11:34AM EDT | 2024-05-31 | 7.75 | 7.35 | 7.51 | +0.06 | +0.78% | 11 | 1,184 | 9.14% |
| SPY240607P00522000 | 2024-05-08 1:48PM EDT | 2024-06-07 | 8.46 | 7.99 | 8.17 | +0.02 | +0.24% | 13 | 74 | 9.21% |
| SPY240621P00522000 | 2024-05-08 2:18PM EDT | 2024-06-21 | 9.76 | 9.70 | 9.72 | -0.16 | -1.61% | 245 | 2,124 | 9.87% |
| SPY240628P00522000 | 2024-05-08 12:29PM EDT | 2024-06-28 | 10.66 | 10.25 | 10.29 | +0.18 | +1.72% | 1 | 770 | 9.93% |
| SPY240719P00522000 | 2024-05-07 1:37PM EDT | 2024-07-19 | 11.40 | 11.60 | 11.64 | 0.00 | - | 61 | 1,521 | 9.87% |
| SPY240731P00522000 | 2024-05-08 9:47AM EDT | 2024-07-31 | 13.03 | 12.27 | 12.33 | +0.62 | +5.00% | 4 | 93 | 9.86% |
| SPY240830P00522000 | 2024-04-25 9:43AM EDT | 2024-08-30 | 26.35 | 13.86 | 13.93 | 0.00 | - | 2 | 919 | 9.87% |
| SPY241031P00522000 | 2024-05-07 10:22AM EDT | 2024-10-31 | 17.47 | 17.15 | 17.26 | 0.00 | - | 1 | 13 | 10.29% |
| SPY241231P00522000 | 2024-05-08 9:59AM EDT | 2024-12-31 | 20.90 | 20.33 | 20.46 | +0.51 | +2.50% | 5 | 306 | 10.80% |
| SPY250331P00522000 | 2024-04-04 11:18AM EDT | 2025-03-31 | 24.67 | 26.32 | 27.19 | 0.00 | - | 1 | 41 | 12.65% |
