Marchés français ouverture 8 h 4 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0752 -0,0007 (-0,06 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 974,59 -1 529,47 (-2,61 %)
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:527.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00527000 | 2024-05-08 3:45PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,186 | 927 | 14.84% |
| SPY240509C00527000 | 2024-05-08 4:00PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 761 | 440 | 10.55% |
| SPY240510C00527000 | 2024-05-08 4:05PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 981 | 2,251 | 9.28% |
| SPY240513C00527000 | 2024-05-08 4:06PM EDT | 2024-05-13 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 814 | 441 | 7.28% |
| SPY240514C00527000 | 2024-05-08 4:14PM EDT | 2024-05-14 | 0.10 | 0.09 | 0.11 | -0.16 | -61.54% | 157 | 328 | 8.06% |
| SPY240517C00527000 | 2024-05-08 4:05PM EDT | 2024-05-17 | 0.68 | 0.67 | 0.69 | -0.26 | -27.66% | 856 | 12,443 | 10.72% |
| SPY240524C00527000 | 2024-05-08 3:44PM EDT | 2024-05-24 | 1.81 | 1.66 | 1.68 | -0.13 | -6.70% | 938 | 1,840 | 11.50% |
| SPY240531C00527000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 2.57 | 2.34 | 2.36 | -0.17 | -6.20% | 985 | 1,738 | 11.30% |
| SPY240621C00527000 | 2024-05-08 4:02PM EDT | 2024-06-21 | 5.09 | 5.02 | 5.07 | -0.42 | -7.62% | 2,051 | 6,369 | 12.51% |
| SPY240628C00527000 | 2024-05-08 3:56PM EDT | 2024-06-28 | 5.81 | 5.53 | 5.58 | -0.23 | -3.81% | 26 | 789 | 12.35% |
| SPY240719C00527000 | 2024-05-08 2:30PM EDT | 2024-07-19 | 8.03 | 7.83 | 7.89 | -0.24 | -2.90% | 147 | 1,676 | 13.07% |
| SPY240731C00527000 | 2024-05-08 2:13PM EDT | 2024-07-31 | 9.42 | 9.17 | 9.25 | -0.76 | -7.47% | 36 | 76 | 13.52% |
| SPY240830C00527000 | 2024-05-06 3:42PM EDT | 2024-08-30 | 12.66 | 12.78 | 13.07 | 0.00 | - | 12 | 160 | 15.00% |
| SPY241031C00527000 | 2024-04-30 11:09AM EDT | 2024-10-31 | 15.52 | 18.88 | 19.17 | 0.00 | - | - | 2 | 16.38% |
| SPY250331C00527000 | 2024-05-03 10:12AM EDT | 2025-03-31 | 29.89 | 33.16 | 34.03 | 0.00 | - | 1 | 1 | 19.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00527000 | 2024-05-08 3:09PM EDT | 2024-05-08 | 10.02 | 9.51 | 10.65 | +0.52 | +5.47% | 110 | 6 | 36.23% |
| SPY240510P00527000 | 2024-05-08 12:36PM EDT | 2024-05-10 | 10.51 | 9.98 | 10.25 | -13.19 | -55.65% | 2 | 1 | 17.07% |
| SPY240517P00527000 | 2024-05-08 11:51AM EDT | 2024-05-17 | 10.26 | 10.03 | 10.30 | +0.33 | +3.32% | 29 | 974 | 9.66% |
| SPY240524P00527000 | 2024-05-08 9:37AM EDT | 2024-05-24 | 11.70 | 10.53 | 10.79 | +0.91 | +8.43% | 1 | 3 | 9.29% |
| SPY240531P00527000 | 2024-05-08 1:03PM EDT | 2024-05-31 | 11.96 | 10.88 | 11.13 | +0.99 | +9.02% | 1 | 49 | 8.77% |
| SPY240621P00527000 | 2024-05-06 4:03PM EDT | 2024-06-21 | 13.57 | 12.64 | 12.94 | 0.00 | - | 9 | 4,144 | 9.53% |
| SPY240628P00527000 | 2024-05-08 9:32AM EDT | 2024-06-28 | 14.30 | 13.15 | 13.43 | -0.22 | -1.52% | 69 | 3,114 | 9.59% |
| SPY240719P00527000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 23.16 | 14.32 | 14.61 | 0.00 | - | 1 | 232 | 9.51% |
| SPY240830P00527000 | 2024-04-18 2:33PM EDT | 2024-08-30 | 30.59 | 16.50 | 16.66 | 0.00 | - | 1 | 422 | 9.48% |
| SPY241031P00527000 | 2024-05-06 12:33PM EDT | 2024-10-31 | 21.34 | 19.42 | 19.84 | 0.00 | - | 243 | 168 | 9.95% |
| SPY250331P00527000 | 2024-03-28 3:25PM EDT | 2025-03-31 | 25.54 | 30.72 | 31.65 | 0.00 | - | 1 | 1 | 13.42% |
