Marchés français ouverture 5 h 24 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 266,55 +64,18 (+0,17 %) EUR/USD
1,0750 -0,0001 (-0,01 %) HANG SENG
18 313,86 0,00 (0,00 %) Bitcoin EUR
57 205,73 -929,71 (-1,60 %)
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:528.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509C00528000 | 2024-05-08 3:58PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 965 | 321 | 16.02% |
| SPY240510C00528000 | 2024-05-08 3:45PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 161 | 1,787 | 12.40% |
| SPY240513C00528000 | 2024-05-08 4:13PM EDT | 2024-05-13 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 398 | 591 | 8.30% |
| SPY240514C00528000 | 2024-05-08 4:06PM EDT | 2024-05-14 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 599 | 285 | 8.64% |
| SPY240517C00528000 | 2024-05-08 4:14PM EDT | 2024-05-17 | 0.54 | 0.52 | 0.54 | -0.24 | -30.77% | 555 | 9,167 | 11.19% |
| SPY240524C00528000 | 2024-05-08 4:03PM EDT | 2024-05-24 | 1.45 | 1.41 | 1.44 | -0.30 | -17.14% | 928 | 3,922 | 11.76% |
| SPY240531C00528000 | 2024-05-08 4:03PM EDT | 2024-05-31 | 2.10 | 2.05 | 2.07 | -0.34 | -13.93% | 341 | 4,403 | 11.43% |
| SPY240621C00528000 | 2024-05-08 3:21PM EDT | 2024-06-21 | 4.78 | 4.63 | 4.68 | -0.38 | -7.36% | 145 | 4,733 | 12.54% |
| SPY240628C00528000 | 2024-05-08 3:54PM EDT | 2024-06-28 | 5.37 | 5.12 | 5.19 | -0.13 | -2.36% | 90 | 663 | 12.38% |
| SPY240719C00528000 | 2024-05-08 2:30PM EDT | 2024-07-19 | 7.61 | 7.39 | 7.44 | -0.33 | -4.16% | 91 | 1,005 | 13.05% |
| SPY240731C00528000 | 2024-05-08 11:43AM EDT | 2024-07-31 | 8.81 | 8.70 | 8.79 | -0.40 | -4.34% | 18 | 103 | 13.51% |
| SPY240830C00528000 | 2024-05-07 9:44AM EDT | 2024-08-30 | 13.20 | 12.37 | 12.49 | 0.00 | - | 1 | 458 | 14.90% |
| SPY241031C00528000 | 2024-05-07 3:11PM EDT | 2024-10-31 | 18.83 | 18.33 | 18.50 | 0.00 | - | 2 | 3,001 | 16.24% |
| SPY250331C00528000 | 2024-05-06 1:18PM EDT | 2025-03-31 | 32.02 | 32.57 | 33.42 | 0.00 | - | 18 | 32 | 19.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00528000 | 2024-05-08 3:10PM EDT | 2024-05-10 | 11.14 | 10.98 | 11.25 | -0.02 | -0.18% | 381 | 51 | 22.39% |
| SPY240517P00528000 | 2024-05-08 12:00PM EDT | 2024-05-17 | 10.72 | 10.98 | 11.25 | -0.13 | -1.20% | 2 | 17 | 10.56% |
| SPY240524P00528000 | 2024-05-08 3:18PM EDT | 2024-05-24 | 11.14 | 11.34 | 11.60 | -0.97 | -8.01% | 2 | 6 | 9.46% |
| SPY240531P00528000 | 2024-05-08 9:58AM EDT | 2024-05-31 | 12.37 | 11.64 | 11.90 | +0.19 | +1.56% | 10 | 5 | 8.83% |
| SPY240621P00528000 | 2024-05-07 2:33PM EDT | 2024-06-21 | 13.92 | 13.28 | 13.59 | 0.00 | - | 1 | 2,235 | 9.51% |
| SPY240628P00528000 | 2024-05-08 10:04AM EDT | 2024-06-28 | 14.29 | 13.76 | 14.06 | +0.39 | +2.81% | 2 | 122 | 9.55% |
| SPY240719P00528000 | 2024-05-08 3:21PM EDT | 2024-07-19 | 14.80 | 14.91 | 15.20 | +0.15 | +1.02% | 1 | 174 | 9.46% |
| SPY240731P00528000 | 2024-04-29 11:42AM EDT | 2024-07-31 | 21.39 | 15.50 | 15.83 | 0.00 | - | 2 | 3 | 9.47% |
| SPY240830P00528000 | 2024-04-26 3:53PM EDT | 2024-08-30 | 23.14 | 16.94 | 17.29 | 0.00 | - | 2 | 695 | 9.50% |
| SPY241031P00528000 | 2024-05-06 12:31PM EDT | 2024-10-31 | 21.95 | 19.91 | 20.33 | 0.00 | - | 26 | 27 | 9.88% |
| SPY250331P00528000 | 2024-04-03 1:41PM EDT | 2025-03-31 | 27.69 | 29.30 | 30.08 | 0.00 | - | 1 | 1 | 12.33% |
