Marchés français ouverture 2 h 20 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 265,52 -569,58 (-1,47 %) EUR/USD
1,0743 -0,0015 (-0,14 %) HANG SENG
18 410,20 -69,17 (-0,37 %) Bitcoin EUR
58 323,91 -634,92 (-1,08 %)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00530000 | 2024-05-07 3:50PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,706 | 0 | 12.50% |
| SPY240509C00530000 | 2024-05-07 4:05PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 6.25% |
| SPY240510C00530000 | 2024-05-07 4:11PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,477 | 0 | 6.25% |
| SPY240513C00530000 | 2024-05-07 4:06PM EDT | 2024-05-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,447 | 0 | 3.13% |
| SPY240515C00530000 | 2024-05-07 4:14PM EDT | 2024-05-15 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,747 | 0 | 3.13% |
| SPY240516C00530000 | 2024-05-07 4:09PM EDT | 2024-05-16 | 0.38 | 0.00 | 0.00 | 0.00 | - | 983 | 0 | 3.13% |
| SPY240517C00530000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8,084 | 0 | 3.13% |
| SPY240524C00530000 | 2024-05-07 4:07PM EDT | 2024-05-24 | 1.31 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 3.13% |
| SPY240531C00530000 | 2024-05-07 4:00PM EDT | 2024-05-31 | 1.80 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 1.56% |
| SPY240607C00530000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1,021 | 0 | 1.56% |
| SPY240614C00530000 | 2024-05-07 2:35PM EDT | 2024-06-14 | 3.69 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 1.56% |
| SPY240621C00530000 | 2024-05-07 4:10PM EDT | 2024-06-21 | 4.39 | 0.00 | 0.00 | 0.00 | - | 4,588 | 0 | 1.56% |
| SPY240628C00530000 | 2024-05-07 3:59PM EDT | 2024-06-28 | 4.79 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 1.56% |
| SPY240719C00530000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 7.02 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 1.56% |
| SPY240731C00530000 | 2024-05-07 3:19PM EDT | 2024-07-31 | 8.24 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| SPY240816C00530000 | 2024-05-07 3:58PM EDT | 2024-08-16 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1,121 | 0 | 0.78% |
| SPY240830C00530000 | 2024-05-07 9:34AM EDT | 2024-08-30 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY240920C00530000 | 2024-05-07 3:52PM EDT | 2024-09-20 | 14.02 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.78% |
| SPY240930C00530000 | 2024-05-07 11:19AM EDT | 2024-09-30 | 15.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY241018C00530000 | 2024-05-07 1:32PM EDT | 2024-10-18 | 17.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SPY241031C00530000 | 2024-05-06 2:21PM EDT | 2024-10-31 | 16.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY241220C00530000 | 2024-05-07 3:57PM EDT | 2024-12-20 | 23.66 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| SPY241231C00530000 | 2024-05-07 3:54PM EDT | 2024-12-31 | 24.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SPY250117C00530000 | 2024-05-07 4:03PM EDT | 2025-01-17 | 25.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SPY250321C00530000 | 2024-05-07 1:34PM EDT | 2025-03-21 | 32.55 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 0.78% |
| SPY250331C00530000 | 2024-05-07 11:04AM EDT | 2025-03-31 | 32.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250620C00530000 | 2024-05-07 3:32PM EDT | 2025-06-20 | 39.24 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| SPY250919C00530000 | 2024-05-07 2:34PM EDT | 2025-09-19 | 45.72 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 0.39% |
| SPY251219C00530000 | 2024-05-07 3:47PM EDT | 2025-12-19 | 52.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| SPY260116C00530000 | 2024-05-07 11:12AM EDT | 2026-01-16 | 54.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY261218C00530000 | 2024-05-07 10:53AM EDT | 2026-12-18 | 75.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00530000 | 2024-05-07 4:06PM EDT | 2024-05-08 | 12.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240509P00530000 | 2024-05-07 3:55PM EDT | 2024-05-09 | 12.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240510P00530000 | 2024-05-07 12:21PM EDT | 2024-05-10 | 11.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY240513P00530000 | 2024-05-07 3:49PM EDT | 2024-05-13 | 12.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240517P00530000 | 2024-05-07 2:10PM EDT | 2024-05-17 | 12.94 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 0.00% |
| SPY240524P00530000 | 2024-05-07 9:35AM EDT | 2024-05-24 | 12.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531P00530000 | 2024-05-07 2:50PM EDT | 2024-05-31 | 13.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SPY240607P00530000 | 2024-05-07 3:04PM EDT | 2024-06-07 | 13.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240614P00530000 | 2024-05-07 12:03PM EDT | 2024-06-14 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00530000 | 2024-05-07 3:40PM EDT | 2024-06-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1,093 | 0 | 0.00% |
| SPY240628P00530000 | 2024-05-07 3:23PM EDT | 2024-06-28 | 15.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240719P00530000 | 2024-05-07 3:52PM EDT | 2024-07-19 | 15.97 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SPY240731P00530000 | 2024-05-07 11:25AM EDT | 2024-07-31 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240816P00530000 | 2024-05-07 2:32PM EDT | 2024-08-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240830P00530000 | 2024-05-07 4:03PM EDT | 2024-08-30 | 18.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240920P00530000 | 2024-05-07 3:50PM EDT | 2024-09-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240930P00530000 | 2024-05-07 3:43PM EDT | 2024-09-30 | 19.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY241031P00530000 | 2024-05-07 3:23PM EDT | 2024-10-31 | 21.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY241220P00530000 | 2024-05-07 3:56PM EDT | 2024-12-20 | 23.51 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| SPY241231P00530000 | 2024-05-06 1:55PM EDT | 2024-12-31 | 25.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250117P00530000 | 2024-05-07 12:51PM EDT | 2025-01-17 | 24.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250321P00530000 | 2024-05-07 3:29PM EDT | 2025-03-21 | 27.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY250331P00530000 | 2024-05-06 2:27PM EDT | 2025-03-31 | 28.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250620P00530000 | 2024-05-07 3:54PM EDT | 2025-06-20 | 29.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY251219P00530000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 38.48 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY260116P00530000 | 2024-05-03 2:18PM EDT | 2026-01-16 | 38.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY261218P00530000 | 2024-05-07 11:50AM EDT | 2026-12-18 | 43.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
