Marchés français ouverture 6 h 50 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 0,00 (0,00 %) EUR/USD
1,0748 -0,0003 (-0,03 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 934,83 -1 164,18 (-2,00 %)
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:523.00
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00523000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 6,552 | 1,958 | 10.35% |
| SPY240510C00523000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | -0.22 | -70.97% | 2,622 | 4,117 | 9.57% |
| SPY240513C00523000 | 2024-05-08 4:14PM EDT | 2024-05-13 | 0.26 | 0.24 | 0.25 | -0.25 | -49.02% | 2,518 | 835 | 7.76% |
| SPY240514C00523000 | 2024-05-08 4:11PM EDT | 2024-05-14 | 0.53 | 0.51 | 0.52 | -0.30 | -36.14% | 632 | 2,669 | 8.94% |
| SPY240516C00523000 | 2024-05-08 4:07PM EDT | 2024-05-16 | 1.40 | 1.37 | 1.40 | -0.38 | -21.35% | 653 | 2,328 | 11.65% |
| SPY240517C00523000 | 2024-05-08 4:12PM EDT | 2024-05-17 | 1.64 | 1.60 | 1.62 | -0.39 | -19.21% | 1,053 | 10,899 | 11.81% |
| SPY240524C00523000 | 2024-05-08 4:05PM EDT | 2024-05-24 | 2.99 | 2.94 | 2.97 | -0.37 | -11.01% | 1,318 | 1,950 | 12.39% |
| SPY240531C00523000 | 2024-05-08 3:41PM EDT | 2024-05-31 | 3.88 | 3.77 | 3.80 | -0.39 | -9.13% | 1,011 | 4,063 | 12.06% |
| SPY240607C00523000 | 2024-05-08 3:54PM EDT | 2024-06-07 | 5.16 | 4.89 | 4.92 | -0.19 | -3.55% | 151 | 492 | 12.55% |
| SPY240614C00523000 | 2024-05-08 3:56PM EDT | 2024-06-14 | 6.54 | 6.22 | 6.27 | -0.04 | -0.61% | 65 | 164 | 13.43% |
| SPY240621C00523000 | 2024-05-08 3:34PM EDT | 2024-06-21 | 7.07 | 6.78 | 6.85 | -0.26 | -3.55% | 327 | 5,537 | 13.15% |
| SPY240628C00523000 | 2024-05-08 2:13PM EDT | 2024-06-28 | 7.57 | 7.32 | 7.38 | -0.24 | -3.07% | 40 | 3,215 | 12.91% |
| SPY240719C00523000 | 2024-05-08 3:30PM EDT | 2024-07-19 | 10.00 | 9.77 | 9.83 | -0.36 | -3.47% | 137 | 2,424 | 13.58% |
| SPY240731C00523000 | 2024-05-08 1:35PM EDT | 2024-07-31 | 11.11 | 11.20 | 11.26 | -0.52 | -4.47% | 4,003 | 141 | 14.04% |
| SPY240830C00523000 | 2024-05-08 2:56PM EDT | 2024-08-30 | 15.21 | 15.03 | 15.15 | +2.41 | +18.83% | 8 | 2,564 | 15.44% |
| SPY241031C00523000 | 2024-04-30 9:39AM EDT | 2024-10-31 | 18.19 | 21.07 | 21.47 | 0.00 | - | - | 2 | 16.84% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00523000 | 2024-05-08 4:03PM EDT | 2024-05-10 | 6.00 | 5.98 | 6.24 | +0.15 | +2.56% | 1,259 | 261 | 14.50% |
| SPY240514P00523000 | 2024-05-08 2:11PM EDT | 2024-05-14 | 6.07 | 6.07 | 6.34 | -0.48 | -7.33% | 33 | 2 | 9.00% |
| SPY240517P00523000 | 2024-05-08 2:26PM EDT | 2024-05-17 | 6.61 | 6.86 | 7.11 | -0.37 | -5.30% | 189 | 548 | 10.61% |
| SPY240524P00523000 | 2024-05-08 9:46AM EDT | 2024-05-24 | 8.43 | 7.66 | 7.90 | +0.73 | +9.48% | 6 | 225 | 10.13% |
| SPY240531P00523000 | 2024-05-07 3:22PM EDT | 2024-05-31 | 8.34 | 8.17 | 8.38 | 0.00 | - | 7 | 66 | 9.49% |
| SPY240607P00523000 | 2024-05-08 3:47PM EDT | 2024-06-07 | 8.35 | 8.76 | 8.98 | -0.65 | -7.22% | 8 | 45 | 9.42% |
| SPY240621P00523000 | 2024-05-08 2:37PM EDT | 2024-06-21 | 10.33 | 10.42 | 10.49 | -0.12 | -1.15% | 5 | 3,765 | 10.02% |
| SPY240628P00523000 | 2024-05-07 3:55PM EDT | 2024-06-28 | 10.81 | 10.98 | 11.05 | 0.00 | - | 672 | 1,357 | 10.07% |
| SPY240719P00523000 | 2024-05-08 1:12PM EDT | 2024-07-19 | 12.61 | 12.28 | 12.37 | +0.10 | +0.80% | 72 | 1,062 | 9.96% |
| SPY240830P00523000 | 2024-04-23 10:56AM EDT | 2024-08-30 | 23.02 | 14.49 | 14.66 | 0.00 | - | 5 | 1,099 | 9.95% |
| SPY241031P00523000 | 2024-05-03 10:24AM EDT | 2024-10-31 | 22.10 | 17.60 | 17.90 | 0.00 | - | 15 | 13 | 10.29% |
| SPY250331P00523000 | 2024-04-19 9:31AM EDT | 2025-03-31 | 35.80 | 24.25 | 24.99 | 0.00 | - | 2 | 101 | 11.20% |
