La bourse ferme dans 2 h 32 min
CAC 40
8 236,37 +48,72 (+0,60 %) Euro Stoxx 50
5 088,49 +34,08 (+0,67 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 374,40 +34,10 (+1,46 %) Bitcoin EUR
58 533,82 +1 423,12 (+2,49 %)
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
Avant Bourse :
Prix d’exercice:534.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00534000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,101 | 12.50% |
| SPY240513C00534000 | 2024-05-09 3:50PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 161 | 83 | 6.25% |
| SPY240514C00534000 | 2024-05-09 4:13PM EDT | 2024-05-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 682 | 555 | 6.25% |
| SPY240515C00534000 | 2024-05-09 2:29PM EDT | 2024-05-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 49 | 6.25% |
| SPY240516C00534000 | 2024-05-09 2:57PM EDT | 2024-05-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 151 | 146 | 3.13% |
| SPY240517C00534000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 375 | 4,002 | 3.13% |
| SPY240520C00534000 | 2024-05-09 3:45PM EDT | 2024-05-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 126 | 121 | 3.13% |
| SPY240521C00534000 | 2024-05-09 1:42PM EDT | 2024-05-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 219 | 226 | 3.13% |
| SPY240522C00534000 | 2024-05-09 11:30AM EDT | 2024-05-22 | 0.46 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 3.13% |
| SPY240524C00534000 | 2024-05-09 3:10PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 727 | 1,459 | 3.13% |
| SPY240531C00534000 | 2024-05-09 4:11PM EDT | 2024-05-31 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,107 | 1,665 | 3.13% |
| SPY240621C00534000 | 2024-05-09 4:06PM EDT | 2024-06-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 892 | 2,401 | 1.56% |
| SPY240628C00534000 | 2024-05-09 4:12PM EDT | 2024-06-28 | 4.00 | 0.00 | 0.00 | 0.00 | - | 153 | 288 | 1.56% |
| SPY240719C00534000 | 2024-05-09 3:10PM EDT | 2024-07-19 | 5.93 | 0.00 | 0.00 | 0.00 | - | 131 | 1,005 | 1.56% |
| SPY240731C00534000 | 2024-05-09 4:06PM EDT | 2024-07-31 | 7.32 | 0.00 | 0.00 | 0.00 | - | 23 | 153 | 1.56% |
| SPY240830C00534000 | 2024-05-09 9:34AM EDT | 2024-08-30 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.78% |
| SPY250131C00534000 | 2024-05-07 11:11AM EDT | 2025-01-31 | 25.56 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| SPY250331C00534000 | 2024-04-05 3:42PM EDT | 2025-03-31 | 35.06 | 26.81 | 27.72 | 0.00 | - | 18 | 19 | 17.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00534000 | 2024-04-15 9:32AM EDT | 2024-05-10 | 19.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240513P00534000 | 2024-05-09 10:43AM EDT | 2024-05-13 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240514P00534000 | 2024-05-09 12:45PM EDT | 2024-05-14 | 14.82 | 0.00 | 0.00 | 0.00 | - | 30 | - | 0.00% |
| SPY240517P00534000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 16.42 | 0.00 | 0.00 | 0.00 | - | 13 | 2 | 0.00% |
| SPY240524P00534000 | 2024-04-12 12:39PM EDT | 2024-05-24 | 23.89 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| SPY240531P00534000 | 2024-05-09 1:56PM EDT | 2024-05-31 | 14.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240621P00534000 | 2024-05-07 9:43AM EDT | 2024-06-21 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240628P00534000 | 2024-05-09 4:10PM EDT | 2024-06-28 | 15.50 | 0.00 | 0.00 | 0.00 | - | 19 | 14 | 0.00% |
| SPY240719P00534000 | 2024-05-09 12:39PM EDT | 2024-07-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 53 | 84 | 0.00% |
| SPY240731P00534000 | 2024-05-09 12:39PM EDT | 2024-07-31 | 18.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240830P00534000 | 2024-03-26 12:25PM EDT | 2024-08-30 | 20.01 | 27.62 | 28.55 | 0.00 | - | 83 | 76 | 17.89% |
| SPY250331P00534000 | 2024-04-03 1:42PM EDT | 2025-03-31 | 30.06 | 32.34 | 33.18 | 0.00 | - | 1 | 1 | 12.94% |
