La bourse est fermée
Dow Jones
38 957,59 +73,33 (+0,19 %) Nasdaq
16 289,97 -42,59 (-0,26 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0753 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 799,60 -1 534,81 (-2,59 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:15PM EDT. Marché ouvert.
Prix d’exercice:524.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00524000 | 2024-05-08 11:53AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,416 | 4,366 | 11.33% |
| SPY240509C00524000 | 2024-05-08 11:59AM EDT | 2024-05-09 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,613 | 1,442 | 9.28% |
| SPY240510C00524000 | 2024-05-08 11:56AM EDT | 2024-05-10 | 0.09 | 0.09 | 0.10 | -0.09 | -47.37% | 1,297 | 3,214 | 9.40% |
| SPY240513C00524000 | 2024-05-08 11:51AM EDT | 2024-05-13 | 0.22 | 0.22 | 0.23 | -0.16 | -42.11% | 746 | 727 | 8.06% |
| SPY240514C00524000 | 2024-05-08 11:58AM EDT | 2024-05-14 | 0.47 | 0.44 | 0.45 | -0.18 | -27.69% | 204 | 3,148 | 9.05% |
| SPY240516C00524000 | 2024-05-08 11:28AM EDT | 2024-05-16 | 1.29 | 1.23 | 1.25 | -0.17 | -11.64% | 66 | 123 | 11.67% |
| SPY240517C00524000 | 2024-05-08 11:54AM EDT | 2024-05-17 | 1.43 | 1.42 | 1.44 | -0.26 | -15.38% | 899 | 9,188 | 11.79% |
| SPY240524C00524000 | 2024-05-08 11:56AM EDT | 2024-05-24 | 2.70 | 2.72 | 2.73 | -0.20 | -6.90% | 1,333 | 1,194 | 12.48% |
| SPY240531C00524000 | 2024-05-08 11:36AM EDT | 2024-05-31 | 3.61 | 3.47 | 3.48 | -0.16 | -4.24% | 281 | 3,859 | 12.09% |
| SPY240607C00524000 | 2024-05-08 11:15AM EDT | 2024-06-07 | 4.62 | 4.59 | 4.62 | -0.22 | -4.55% | 152 | 680 | 12.68% |
| SPY240614C00524000 | 2024-05-08 11:55AM EDT | 2024-06-14 | 5.87 | 5.88 | 5.91 | -0.38 | -6.08% | 11 | 166 | 13.49% |
| SPY240621C00524000 | 2024-05-08 11:48AM EDT | 2024-06-21 | 6.45 | 6.40 | 6.45 | -0.44 | -6.39% | 281 | 4,285 | 13.18% |
| SPY240628C00524000 | 2024-05-07 3:40PM EDT | 2024-06-28 | 7.39 | 6.96 | 6.99 | 0.00 | - | 172 | 986 | 12.97% |
| SPY240719C00524000 | 2024-05-08 11:20AM EDT | 2024-07-19 | 9.42 | 9.42 | 9.45 | -0.36 | -3.68% | 40 | 8,225 | 13.68% |
| SPY240731C00524000 | 2024-05-07 1:46PM EDT | 2024-07-31 | 10.29 | 10.83 | 10.88 | -1.40 | -11.98% | 17 | 77 | 14.14% |
| SPY240830C00524000 | 2024-05-07 3:00PM EDT | 2024-08-30 | 14.94 | 14.59 | 14.64 | 0.00 | - | 9 | 2,373 | 15.44% |
| SPY241031C00524000 | 2024-04-30 10:33AM EDT | 2024-10-31 | 17.47 | 20.60 | 20.97 | 0.00 | - | - | 3 | 16.86% |
| SPY250331C00524000 | 2024-05-06 9:48AM EDT | 2025-03-31 | 34.15 | 35.06 | 35.80 | 0.00 | - | 2 | 5 | 19.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00524000 | 2024-05-08 10:58AM EDT | 2024-05-09 | 6.75 | 7.15 | 7.42 | -0.38 | -5.33% | 9 | 7 | 14.50% |
| SPY240510P00524000 | 2024-05-08 11:28AM EDT | 2024-05-10 | 6.90 | 7.16 | 7.43 | -0.10 | -1.43% | 8 | 73 | 11.96% |
| SPY240514P00524000 | 2024-05-08 10:42AM EDT | 2024-05-14 | 7.04 | 7.22 | 7.27 | -0.11 | -1.54% | 20 | 20 | 6.35% |
| SPY240517P00524000 | 2024-05-08 9:39AM EDT | 2024-05-17 | 7.90 | 7.82 | 7.90 | -0.12 | -1.50% | 36 | 142 | 9.00% |
| SPY240524P00524000 | 2024-05-08 10:11AM EDT | 2024-05-24 | 9.00 | 8.43 | 8.63 | +0.52 | +6.13% | 2 | 23 | 9.15% |
| SPY240531P00524000 | 2024-05-08 10:28AM EDT | 2024-05-31 | 9.01 | 8.94 | 9.14 | +0.37 | +4.28% | 20 | 200 | 8.88% |
| SPY240607P00524000 | 2024-05-08 9:51AM EDT | 2024-06-07 | 10.06 | 9.51 | 9.79 | +0.36 | +3.71% | 7 | 22 | 9.07% |
| SPY240614P00524000 | 2024-05-08 10:43AM EDT | 2024-06-14 | 10.23 | 10.27 | 10.51 | 0.00 | - | 1 | 13 | 9.41% |
| SPY240621P00524000 | 2024-05-08 10:48AM EDT | 2024-06-21 | 10.89 | 11.16 | 11.33 | -0.22 | -1.98% | 40 | 4,647 | 9.87% |
| SPY240628P00524000 | 2024-05-06 11:35AM EDT | 2024-06-28 | 13.65 | 11.67 | 11.89 | 0.00 | - | 1 | 508 | 9.96% |
| SPY240719P00524000 | 2024-05-08 10:04AM EDT | 2024-07-19 | 13.17 | 12.88 | 12.93 | +0.33 | +2.57% | 1 | 772 | 9.59% |
| SPY240731P00524000 | 2024-05-08 9:43AM EDT | 2024-07-31 | 13.95 | 13.61 | 13.73 | -1.44 | -9.36% | 54 | 3 | 9.73% |
| SPY240830P00524000 | 2024-05-03 10:22AM EDT | 2024-08-30 | 19.88 | 15.14 | 15.34 | 0.00 | - | 12 | 531 | 9.80% |
| SPY241031P00524000 | 2024-05-03 10:24AM EDT | 2024-10-31 | 22.78 | 18.37 | 18.48 | 0.00 | - | 28 | 25 | 10.13% |
| SPY250331P00524000 | 2024-04-08 1:35PM EDT | 2025-03-31 | 26.70 | 24.73 | 25.45 | 0.00 | - | 1 | 1 | 11.04% |
