Marchés français ouverture 5 h 27 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 283,54 +81,17 (+0,21 %) EUR/USD
1,0749 -0,0002 (-0,02 %) HANG SENG
18 313,86 0,00 (0,00 %) Bitcoin EUR
57 222,64 -983,50 (-1,69 %)
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:526.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00526000 | 2024-05-08 4:06PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,105 | 1,656 | 13.28% |
| SPY240510C00526000 | 2024-05-08 4:09PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 2,731 | 3,802 | 10.35% |
| SPY240513C00526000 | 2024-05-08 4:11PM EDT | 2024-05-13 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 742 | 1,400 | 7.81% |
| SPY240514C00526000 | 2024-05-08 4:08PM EDT | 2024-05-14 | 0.15 | 0.15 | 0.16 | -0.19 | -55.88% | 359 | 405 | 8.64% |
| SPY240517C00526000 | 2024-05-08 4:12PM EDT | 2024-05-17 | 0.87 | 0.85 | 0.87 | -0.30 | -25.64% | 671 | 12,107 | 11.43% |
| SPY240524C00526000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 2.15 | 1.93 | 1.96 | -0.11 | -4.87% | 600 | 5,381 | 11.99% |
| SPY240531C00526000 | 2024-05-08 4:05PM EDT | 2024-05-31 | 2.70 | 2.65 | 2.68 | -0.43 | -13.74% | 372 | 4,444 | 11.68% |
| SPY240621C00526000 | 2024-05-08 3:43PM EDT | 2024-06-21 | 5.65 | 5.43 | 5.48 | -0.24 | -4.07% | 432 | 3,382 | 12.76% |
| SPY240628C00526000 | 2024-05-08 3:58PM EDT | 2024-06-28 | 6.29 | 5.95 | 6.01 | -0.59 | -8.58% | 83 | 1,289 | 12.59% |
| SPY240719C00526000 | 2024-05-08 3:35PM EDT | 2024-07-19 | 8.51 | 8.29 | 8.35 | -0.27 | -3.08% | 128 | 1,688 | 13.26% |
| SPY240731C00526000 | 2024-05-08 3:52PM EDT | 2024-07-31 | 10.07 | 9.65 | 9.74 | +0.59 | +6.22% | 41 | 94 | 13.72% |
| SPY240830C00526000 | 2024-05-01 10:08AM EDT | 2024-08-30 | 8.06 | 13.30 | 13.60 | 0.00 | - | 16 | 177 | 15.18% |
| SPY241031C00526000 | 2024-05-06 3:58PM EDT | 2024-10-31 | 19.60 | 19.35 | 19.73 | 0.00 | - | 30 | 33 | 16.53% |
| SPY250331C00526000 | 2024-05-01 9:47AM EDT | 2025-03-31 | 26.50 | 33.76 | 34.63 | 0.00 | - | 1 | 24 | 19.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00526000 | 2024-05-08 3:10PM EDT | 2024-05-10 | 9.14 | 8.98 | 9.25 | +0.23 | +2.58% | 841 | 112 | 19.39% |
| SPY240517P00526000 | 2024-05-08 4:06PM EDT | 2024-05-17 | 9.26 | 9.19 | 9.45 | +0.36 | +4.04% | 11 | 56 | 10.28% |
| SPY240524P00526000 | 2024-05-08 2:18PM EDT | 2024-05-24 | 9.39 | 9.77 | 10.02 | -5.65 | -37.57% | 38 | 11 | 9.72% |
| SPY240531P00526000 | 2024-05-07 12:40PM EDT | 2024-05-31 | 9.74 | 10.16 | 10.39 | 0.00 | - | 16 | 23 | 9.08% |
| SPY240621P00526000 | 2024-05-07 3:19PM EDT | 2024-06-21 | 12.73 | 12.02 | 12.31 | +0.30 | +2.41% | 2 | 5,107 | 9.76% |
| SPY240628P00526000 | 2024-05-06 2:26PM EDT | 2024-06-28 | 14.04 | 12.55 | 12.80 | 0.00 | - | 1 | 2,271 | 9.77% |
| SPY240719P00526000 | 2024-05-08 11:09AM EDT | 2024-07-19 | 13.96 | 13.76 | 14.04 | +0.10 | +0.72% | 10 | 652 | 9.70% |
| SPY240830P00526000 | 2024-05-08 9:45AM EDT | 2024-08-30 | 16.70 | 15.98 | 16.14 | +0.45 | +2.77% | 2 | 145 | 9.63% |
| SPY241031P00526000 | 2024-05-06 12:33PM EDT | 2024-10-31 | 20.87 | 18.95 | 19.36 | 0.00 | - | 82 | 75 | 10.07% |
| SPY250331P00526000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 28.34 | 32.35 | 33.51 | 0.00 | - | - | 2 | 14.70% |
