Marchés français ouverture 1 h 54 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 237,44 -597,66 (-1,54 %) EUR/USD
1,0743 -0,0015 (-0,14 %) HANG SENG
18 410,20 -69,17 (-0,37 %) Bitcoin EUR
58 130,53 -893,41 (-1,51 %)
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:525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00525000 | 2024-05-07 4:06PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,956 | 0 | 6.25% |
| SPY240509C00525000 | 2024-05-07 4:14PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,566 | 0 | 6.25% |
| SPY240510C00525000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8,639 | 0 | 3.13% |
| SPY240513C00525000 | 2024-05-07 4:14PM EDT | 2024-05-13 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,997 | 0 | 3.13% |
| SPY240514C00525000 | 2024-05-07 4:02PM EDT | 2024-05-14 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,366 | 0 | 3.13% |
| SPY240516C00525000 | 2024-05-07 4:09PM EDT | 2024-05-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3,417 | 0 | 3.13% |
| SPY240517C00525000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 1.41 | 0.00 | 0.00 | 0.00 | - | 13,151 | 0 | 1.56% |
| SPY240524C00525000 | 2024-05-07 4:12PM EDT | 2024-05-24 | 2.63 | 0.00 | 0.00 | 0.00 | - | 16,505 | 0 | 1.56% |
| SPY240531C00525000 | 2024-05-07 4:10PM EDT | 2024-05-31 | 3.46 | 0.00 | 0.00 | 0.00 | - | 9,077 | 0 | 1.56% |
| SPY240607C00525000 | 2024-05-07 4:01PM EDT | 2024-06-07 | 4.47 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 1.56% |
| SPY240614C00525000 | 2024-05-07 4:13PM EDT | 2024-06-14 | 5.88 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.78% |
| SPY240621C00525000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1,077 | 0 | 0.78% |
| SPY240628C00525000 | 2024-05-07 3:33PM EDT | 2024-06-28 | 6.82 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.78% |
| SPY240719C00525000 | 2024-05-07 3:56PM EDT | 2024-07-19 | 9.28 | 0.00 | 0.00 | 0.00 | - | 2,350 | 0 | 0.78% |
| SPY240731C00525000 | 2024-05-07 3:22PM EDT | 2024-07-31 | 10.66 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.78% |
| SPY240816C00525000 | 2024-05-07 3:55PM EDT | 2024-08-16 | 12.68 | 0.00 | 0.00 | 0.00 | - | 1,272 | 0 | 0.78% |
| SPY240830C00525000 | 2024-05-07 3:19PM EDT | 2024-08-30 | 14.33 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| SPY240920C00525000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.78% |
| SPY240930C00525000 | 2024-05-07 3:16PM EDT | 2024-09-30 | 17.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SPY241018C00525000 | 2024-05-07 3:31PM EDT | 2024-10-18 | 19.13 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.39% |
| SPY241031C00525000 | 2024-05-06 3:58PM EDT | 2024-10-31 | 20.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| SPY241220C00525000 | 2024-05-07 3:05PM EDT | 2024-12-20 | 26.35 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.39% |
| SPY241231C00525000 | 2024-05-07 1:27PM EDT | 2024-12-31 | 28.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| SPY250117C00525000 | 2024-05-07 1:19PM EDT | 2025-01-17 | 29.46 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| SPY250321C00525000 | 2024-05-07 11:38AM EDT | 2025-03-21 | 35.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| SPY250331C00525000 | 2024-05-07 11:06AM EDT | 2025-03-31 | 35.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY250620C00525000 | 2024-05-07 4:07PM EDT | 2025-06-20 | 42.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| SPY250919C00525000 | 2024-05-07 4:01PM EDT | 2025-09-19 | 49.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY251219C00525000 | 2024-05-03 12:16PM EDT | 2025-12-19 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY260116C00525000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 56.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY261218C00525000 | 2024-05-07 10:53AM EDT | 2026-12-18 | 79.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00525000 | 2024-05-07 4:05PM EDT | 2024-05-08 | 7.58 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPY240509P00525000 | 2024-05-07 11:08AM EDT | 2024-05-09 | 6.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240510P00525000 | 2024-05-07 3:35PM EDT | 2024-05-10 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 0.00% |
| SPY240514P00525000 | 2024-05-07 2:02PM EDT | 2024-05-14 | 7.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240517P00525000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 8.21 | 0.00 | 0.00 | 0.00 | - | 2,343 | 0 | 0.00% |
| SPY240524P00525000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 9.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SPY240531P00525000 | 2024-05-07 3:56PM EDT | 2024-05-31 | 9.39 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 0.00% |
| SPY240607P00525000 | 2024-05-07 2:40PM EDT | 2024-06-07 | 10.44 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY240614P00525000 | 2024-05-07 2:36PM EDT | 2024-06-14 | 11.40 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| SPY240621P00525000 | 2024-05-07 4:11PM EDT | 2024-06-21 | 11.48 | 0.00 | 0.00 | 0.00 | - | 2,421 | 0 | 0.00% |
| SPY240628P00525000 | 2024-05-07 12:18PM EDT | 2024-06-28 | 11.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719P00525000 | 2024-05-07 3:43PM EDT | 2024-07-19 | 13.47 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY240731P00525000 | 2024-05-07 3:47PM EDT | 2024-07-31 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240816P00525000 | 2024-05-07 3:59PM EDT | 2024-08-16 | 14.77 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY240830P00525000 | 2024-05-07 9:47AM EDT | 2024-08-30 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00525000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 16.48 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| SPY240930P00525000 | 2024-05-07 10:12AM EDT | 2024-09-30 | 17.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY241018P00525000 | 2024-05-07 3:31PM EDT | 2024-10-18 | 18.11 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY241031P00525000 | 2024-05-07 1:53PM EDT | 2024-10-31 | 18.74 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY241220P00525000 | 2024-05-07 3:21PM EDT | 2024-12-20 | 21.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY241231P00525000 | 2024-05-02 3:00PM EDT | 2024-12-31 | 28.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00525000 | 2024-05-07 3:26PM EDT | 2025-01-17 | 22.61 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| SPY250321P00525000 | 2024-05-07 3:05PM EDT | 2025-03-21 | 25.15 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SPY250331P00525000 | 2024-05-07 11:23AM EDT | 2025-03-31 | 25.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250620P00525000 | 2024-05-07 3:42PM EDT | 2025-06-20 | 28.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY250919P00525000 | 2024-04-29 10:45AM EDT | 2025-09-19 | 34.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219P00525000 | 2024-05-06 3:54PM EDT | 2025-12-19 | 34.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY260116P00525000 | 2024-05-07 3:44PM EDT | 2026-01-16 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218P00525000 | 2024-05-06 3:55PM EDT | 2026-12-18 | 42.60 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
