La bourse est fermée
Dow Jones
38 964,90 +80,64 (+0,21 %) Nasdaq
16 292,15 -40,41 (-0,25 %) 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
57 932,38 -1 366,00 (-2,30 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:26PM EDT. Marché ouvert.
Prix d’exercice:529.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00529000 | 2024-05-08 11:35AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 621 | 17.97% |
| SPY240509C00529000 | 2024-05-08 9:32AM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 284 | 12.50% |
| SPY240510C00529000 | 2024-05-08 12:03PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 79 | 3,140 | 11.82% |
| SPY240513C00529000 | 2024-05-08 10:49AM EDT | 2024-05-13 | 0.03 | 0.03 | 0.04 | -0.01 | -16.67% | 27 | 457 | 8.69% |
| SPY240514C00529000 | 2024-05-08 11:10AM EDT | 2024-05-14 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 408 | 466 | 9.21% |
| SPY240517C00529000 | 2024-05-08 11:56AM EDT | 2024-05-17 | 0.47 | 0.48 | 0.49 | -0.14 | -22.95% | 445 | 12,388 | 11.21% |
| SPY240524C00529000 | 2024-05-08 11:52AM EDT | 2024-05-24 | 1.31 | 1.29 | 1.31 | -0.12 | -8.39% | 115 | 2,184 | 11.81% |
| SPY240531C00529000 | 2024-05-08 11:22AM EDT | 2024-05-31 | 1.96 | 1.90 | 1.91 | -0.20 | -9.26% | 468 | 2,015 | 11.54% |
| SPY240621C00529000 | 2024-05-08 12:07PM EDT | 2024-06-21 | 4.43 | 4.40 | 4.42 | -0.17 | -3.70% | 123 | 4,147 | 12.63% |
| SPY240628C00529000 | 2024-05-08 9:56AM EDT | 2024-06-28 | 4.99 | 4.89 | 4.91 | -0.07 | -1.38% | 23 | 568 | 12.46% |
| SPY240719C00529000 | 2024-05-08 11:21AM EDT | 2024-07-19 | 7.14 | 7.08 | 7.11 | -0.21 | -2.86% | 18 | 4,607 | 13.11% |
| SPY240731C00529000 | 2024-05-08 9:44AM EDT | 2024-07-31 | 8.00 | 8.39 | 8.44 | -0.68 | -7.83% | 21 | 150 | 13.57% |
| SPY240830C00529000 | 2024-05-08 10:34AM EDT | 2024-08-30 | 11.99 | 11.98 | 12.04 | +1.75 | +17.09% | 1 | 79 | 14.89% |
| SPY241031C00529000 | 2024-05-06 3:01PM EDT | 2024-10-31 | 17.49 | 17.88 | 17.97 | 0.00 | - | 2 | 22 | 16.21% |
| SPY250331C00529000 | 2024-04-30 11:50AM EDT | 2025-03-31 | 27.83 | 32.07 | 32.77 | 0.00 | - | 2 | 2 | 19.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00529000 | 2024-05-08 9:37AM EDT | 2024-05-10 | 13.24 | 12.03 | 12.29 | +1.18 | +9.78% | 1 | 0 | 15.48% |
| SPY240517P00529000 | 2024-05-07 2:19PM EDT | 2024-05-17 | 12.04 | 12.11 | 12.28 | 0.00 | - | 4 | 11 | 8.37% |
| SPY240524P00529000 | 2024-04-23 10:47AM EDT | 2024-05-24 | 24.70 | 12.33 | 12.57 | 0.00 | - | 64 | 0 | 8.31% |
| SPY240531P00529000 | 2024-05-07 9:37AM EDT | 2024-05-31 | 12.39 | 12.58 | 12.85 | 0.00 | - | 4 | 13 | 8.08% |
| SPY240621P00529000 | 2024-05-07 2:33PM EDT | 2024-06-21 | 14.59 | 14.15 | 14.41 | 0.00 | - | 4 | 3,051 | 9.09% |
| SPY240628P00529000 | 2024-05-03 11:41AM EDT | 2024-06-28 | 19.72 | 14.58 | 14.86 | 0.00 | - | 40 | 1,297 | 9.19% |
| SPY240719P00529000 | 2024-05-07 12:12PM EDT | 2024-07-19 | 15.24 | 15.69 | 15.93 | 0.00 | - | 1 | 245 | 9.14% |
| SPY240830P00529000 | 2024-05-07 2:21PM EDT | 2024-08-30 | 17.82 | 17.62 | 17.96 | 0.00 | - | 2 | 1,536 | 9.26% |
| SPY250331P00529000 | 2024-04-03 1:42PM EDT | 2025-03-31 | 27.98 | 29.93 | 30.65 | 0.00 | - | 1 | 1 | 12.21% |
