La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,51 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
58 221,51 +1 122,43 (+1,97 %)
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:531.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00531000 | 2024-05-09 3:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 1,236 | 11.33% |
| SPY240517C00531000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.38 | +0.12 | +48.00% | 1,222 | 8,362 | 10.10% |
| SPY240524C00531000 | 2024-05-09 4:14PM EDT | 2024-05-24 | 1.29 | 1.26 | 1.28 | +0.34 | +35.79% | 507 | 754 | 11.18% |
| SPY240531C00531000 | 2024-05-09 4:10PM EDT | 2024-05-31 | 1.90 | 1.89 | 1.90 | +0.51 | +36.69% | 694 | 1,260 | 10.96% |
| SPY240621C00531000 | 2024-05-09 4:00PM EDT | 2024-06-21 | 4.43 | 4.52 | 4.56 | +0.78 | +21.37% | 1,497 | 5,428 | 12.30% |
| SPY240628C00531000 | 2024-05-09 3:48PM EDT | 2024-06-28 | 4.78 | 5.03 | 5.07 | +0.01 | +0.21% | 306 | 380 | 12.15% |
| SPY240719C00531000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 7.16 | 7.34 | 7.39 | +0.81 | +12.76% | 116 | 1,639 | 12.93% |
| SPY240731C00531000 | 2024-05-09 4:03PM EDT | 2024-07-31 | 8.55 | 8.68 | 8.72 | +0.95 | +12.50% | 118 | 4,311 | 13.37% |
| SPY240830C00531000 | 2024-05-08 12:46PM EDT | 2024-08-30 | 11.01 | 12.33 | 12.38 | 0.00 | - | 1 | 46 | 14.73% |
| SPY250331C00531000 | 2024-04-02 10:21AM EDT | 2025-03-31 | 36.35 | 23.52 | 24.21 | 0.00 | - | 2 | 2 | 14.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00531000 | 2024-05-09 3:37PM EDT | 2024-05-10 | 11.10 | 10.41 | 10.64 | -3.01 | -21.33% | 1 | 1 | 0.00% |
| SPY240517P00531000 | 2024-05-09 3:40PM EDT | 2024-05-17 | 11.41 | 10.45 | 10.68 | -2.03 | -15.10% | 2 | 18 | 0.00% |
| SPY240524P00531000 | 2024-05-09 10:37AM EDT | 2024-05-24 | 12.55 | 10.86 | 11.08 | -1.20 | -8.73% | 4 | 1 | 6.84% |
| SPY240531P00531000 | 2024-05-09 4:04PM EDT | 2024-05-31 | 11.54 | 11.15 | 11.38 | -2.26 | -16.38% | 43 | 34 | 7.02% |
| SPY240621P00531000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 15.28 | 12.82 | 13.09 | -4.89 | -24.24% | 1 | 2 | 8.57% |
| SPY240628P00531000 | 2024-05-06 12:28PM EDT | 2024-06-28 | 18.35 | 13.31 | 13.58 | 0.00 | - | 8 | 0 | 8.74% |
| SPY240719P00531000 | 2024-05-08 1:51PM EDT | 2024-07-19 | 17.00 | 14.49 | 14.72 | 0.00 | - | 8 | 226 | 8.81% |
| SPY240830P00531000 | 2024-04-05 1:20PM EDT | 2024-08-30 | 20.48 | 22.19 | 22.65 | 0.00 | - | 2 | 7 | 14.25% |
| SPY250331P00531000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 30.40 | 34.89 | 36.22 | 0.00 | - | - | 1 | 15.40% |
