La bourse ferme dans 1 h 35 min
CAC 40
8 229,08 +41,43 (+0,51 %) Euro Stoxx 50
5 085,63 +31,22 (+0,62 %) Dow Jones
39 553,00 +165,24 (+0,42 %) EUR/USD
1,0791 +0,0007 (+0,06 %) Gold future
2 371,40 +31,10 (+1,33 %) Bitcoin EUR
58 450,02 +1 788,52 (+3,16 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:55AM EDT. Marché ouvert.
Prix d’exercice:533.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00533000 | 2024-05-09 2:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 766 | 6.25% |
| SPY240513C00533000 | 2024-05-10 9:38AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 20 | 7.81% |
| SPY240514C00533000 | 2024-05-09 4:00PM EDT | 2024-05-14 | 0.02 | 0.02 | 0.03 | 0.00 | - | 349 | 349 | 8.11% |
| SPY240515C00533000 | 2024-05-10 9:32AM EDT | 2024-05-15 | 0.11 | 0.12 | 0.13 | +0.02 | +22.22% | 25 | 8 | 9.47% |
| SPY240516C00533000 | 2024-05-10 9:38AM EDT | 2024-05-16 | 0.21 | 0.20 | 0.21 | +0.08 | +66.67% | 47 | 71 | 9.72% |
| SPY240517C00533000 | 2024-05-10 9:37AM EDT | 2024-05-17 | 0.29 | 0.29 | 0.30 | +0.08 | +42.11% | 26 | 7,384 | 9.89% |
| SPY240520C00533000 | 2024-05-10 9:37AM EDT | 2024-05-20 | 0.42 | 0.40 | 0.41 | +0.15 | +55.56% | 14 | 70 | 9.16% |
| SPY240521C00533000 | 2024-05-10 9:37AM EDT | 2024-05-21 | 0.53 | 0.51 | 0.53 | +0.15 | +39.47% | 1 | 61 | 9.42% |
| SPY240522C00533000 | 2024-05-09 4:08PM EDT | 2024-05-22 | 0.59 | 0.76 | 0.78 | 0.00 | - | 116 | 112 | 10.22% |
| SPY240524C00533000 | 2024-05-10 9:34AM EDT | 2024-05-24 | 1.08 | 1.10 | 1.12 | +0.26 | +31.71% | 3 | 2,091 | 10.80% |
| SPY240531C00533000 | 2024-05-10 9:37AM EDT | 2024-05-31 | 1.73 | 1.72 | 1.74 | +0.30 | +20.98% | 35 | 1,852 | 10.63% |
| SPY240621C00533000 | 2024-05-10 9:33AM EDT | 2024-06-21 | 4.25 | 4.43 | 4.46 | +0.61 | +16.76% | 1 | 2,689 | 12.13% |
| SPY240628C00533000 | 2024-05-09 4:12PM EDT | 2024-06-28 | 4.36 | 4.85 | 4.89 | 0.00 | - | 82 | 416 | 11.86% |
| SPY240719C00533000 | 2024-05-09 1:09PM EDT | 2024-07-19 | 6.22 | 7.25 | 7.28 | 0.00 | - | 19 | 5,460 | 12.75% |
| SPY240731C00533000 | 2024-05-09 2:28PM EDT | 2024-07-31 | 7.42 | 8.50 | 8.54 | 0.00 | - | 17 | 108 | 13.12% |
| SPY240830C00533000 | 2024-05-10 9:30AM EDT | 2024-08-30 | 12.02 | 12.20 | 12.25 | +2.14 | +21.66% | 1 | 71 | 14.54% |
| SPY241031C00533000 | 2024-05-07 11:01AM EDT | 2024-10-31 | 16.84 | 18.09 | 18.21 | 0.00 | - | 2 | 10 | 15.87% |
| SPY241129C00533000 | 2024-05-08 1:41PM EDT | 2024-11-29 | 19.44 | 22.09 | 22.25 | 0.00 | - | - | 1,162 | 17.31% |
| SPY250131C00533000 | 2024-05-07 11:11AM EDT | 2025-01-31 | 26.20 | 27.09 | 27.89 | 0.00 | - | - | 1 | 18.30% |
| SPY250331C00533000 | 2024-04-03 1:41PM EDT | 2025-03-31 | 36.78 | 27.07 | 27.59 | 0.00 | - | 1 | 1 | 16.41% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00533000 | 2024-04-15 10:23AM EDT | 2024-05-10 | 20.38 | 10.69 | 11.04 | 0.00 | - | 2 | 0 | 30.57% |
| SPY240517P00533000 | 2024-05-10 9:34AM EDT | 2024-05-17 | 11.02 | 10.74 | 11.12 | -4.68 | -29.81% | 3 | 2 | 11.35% |
| SPY240524P00533000 | 2024-05-09 10:57AM EDT | 2024-05-24 | 14.17 | 11.21 | 11.35 | 0.00 | - | 1 | 2 | 9.31% |
| SPY240531P00533000 | 2024-05-09 4:04PM EDT | 2024-05-31 | 13.18 | 11.21 | 11.71 | 0.00 | - | 9 | 8 | 8.84% |
| SPY240621P00533000 | 2024-05-10 9:37AM EDT | 2024-06-21 | 13.20 | 13.01 | 13.33 | -1.72 | -11.53% | 10 | 12 | 9.32% |
| SPY240628P00533000 | 2024-05-09 3:26PM EDT | 2024-06-28 | 15.38 | 13.48 | 13.84 | 0.00 | - | 2 | 2 | 9.43% |
| SPY240719P00533000 | 2024-05-09 2:50PM EDT | 2024-07-19 | 16.38 | 14.66 | 15.01 | 0.00 | - | 4 | 41 | 9.37% |
| SPY240731P00533000 | 2024-05-06 2:16PM EDT | 2024-07-31 | 20.39 | 15.25 | 15.65 | 0.00 | - | 5 | 6 | 9.38% |
| SPY240830P00533000 | 2024-04-30 11:32AM EDT | 2024-08-30 | 28.00 | 16.66 | 16.79 | 0.00 | - | 1 | 871 | 9.10% |
| SPY250331P00533000 | 2024-05-01 12:35PM EDT | 2025-03-31 | 38.45 | 26.19 | 26.38 | 0.00 | - | 2 | 1 | 10.39% |
