La bourse ferme dans 6 h 55 min
CAC 40
8 236,79 +49,14 (+0,60 %) Euro Stoxx 50
5 084,71 +30,30 (+0,60 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0786 +0,0002 (+0,02 %) Gold future
2 375,60 +35,30 (+1,51 %) Bitcoin EUR
58 435,21 +1 524,10 (+2,68 %)
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:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00535000 | 2024-05-09 3:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240513C00535000 | 2024-05-09 3:19PM EDT | 2024-05-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 6.25% |
| SPY240514C00535000 | 2024-05-09 2:53PM EDT | 2024-05-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SPY240515C00535000 | 2024-05-09 3:36PM EDT | 2024-05-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| SPY240516C00535000 | 2024-05-09 3:58PM EDT | 2024-05-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 6.25% |
| SPY240517C00535000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 3.13% |
| SPY240520C00535000 | 2024-05-09 3:59PM EDT | 2024-05-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| SPY240521C00535000 | 2024-05-09 3:28PM EDT | 2024-05-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY240522C00535000 | 2024-05-09 1:09PM EDT | 2024-05-22 | 0.38 | 0.00 | 0.00 | 0.00 | - | 44 | - | 3.13% |
| SPY240524C00535000 | 2024-05-09 4:12PM EDT | 2024-05-24 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,495 | 0 | 3.13% |
| SPY240531C00535000 | 2024-05-09 4:13PM EDT | 2024-05-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 3.13% |
| SPY240607C00535000 | 2024-05-09 4:14PM EDT | 2024-06-07 | 1.74 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 3.13% |
| SPY240614C00535000 | 2024-05-09 4:14PM EDT | 2024-06-14 | 2.78 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| SPY240621C00535000 | 2024-05-09 4:11PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,828 | 0 | 1.56% |
| SPY240628C00535000 | 2024-05-09 4:10PM EDT | 2024-06-28 | 3.65 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| SPY240719C00535000 | 2024-05-09 4:09PM EDT | 2024-07-19 | 5.73 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 1.56% |
| SPY240731C00535000 | 2024-05-09 11:31AM EDT | 2024-07-31 | 6.67 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| SPY240816C00535000 | 2024-05-09 4:14PM EDT | 2024-08-16 | 8.88 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 1.56% |
| SPY240830C00535000 | 2024-05-09 3:35PM EDT | 2024-08-30 | 10.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY240920C00535000 | 2024-05-09 4:09PM EDT | 2024-09-20 | 12.42 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.78% |
| SPY240930C00535000 | 2024-05-09 2:28PM EDT | 2024-09-30 | 12.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| SPY241018C00535000 | 2024-05-09 4:12PM EDT | 2024-10-18 | 15.03 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| SPY241031C00535000 | 2024-05-09 11:37AM EDT | 2024-10-31 | 15.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY241129C00535000 | 2024-05-09 1:16PM EDT | 2024-11-29 | 19.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SPY241220C00535000 | 2024-05-09 3:57PM EDT | 2024-12-20 | 21.74 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.78% |
| SPY241231C00535000 | 2024-05-09 2:57PM EDT | 2024-12-31 | 22.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPY250117C00535000 | 2024-05-09 3:32PM EDT | 2025-01-17 | 23.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SPY250321C00535000 | 2024-05-07 11:23AM EDT | 2025-03-21 | 29.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY250331C00535000 | 2024-04-26 4:08PM EDT | 2025-03-31 | 26.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250620C00535000 | 2024-05-09 9:53AM EDT | 2025-06-20 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250919C00535000 | 2024-04-26 9:59AM EDT | 2025-09-19 | 39.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SPY251219C00535000 | 2024-05-08 2:58PM EDT | 2025-12-19 | 49.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| SPY260116C00535000 | 2024-05-06 9:40AM EDT | 2026-01-16 | 49.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY261218C00535000 | 2024-05-06 11:14AM EDT | 2026-12-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00535000 | 2024-05-08 3:11PM EDT | 2024-05-10 | 18.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240514P00535000 | 2024-05-09 2:56PM EDT | 2024-05-14 | 14.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240515P00535000 | 2024-05-08 4:05PM EDT | 2024-05-15 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240516P00535000 | 2024-05-09 10:16AM EDT | 2024-05-16 | 17.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240517P00535000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 17.69 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY240524P00535000 | 2024-05-08 12:25PM EDT | 2024-05-24 | 18.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531P00535000 | 2024-05-09 1:51PM EDT | 2024-05-31 | 15.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY240607P00535000 | 2024-05-09 1:48PM EDT | 2024-06-07 | 15.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240614P00535000 | 2024-05-09 2:14PM EDT | 2024-06-14 | 16.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240621P00535000 | 2024-05-09 1:25PM EDT | 2024-06-21 | 17.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240628P00535000 | 2024-05-09 2:41PM EDT | 2024-06-28 | 16.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240719P00535000 | 2024-05-09 1:46PM EDT | 2024-07-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00535000 | 2024-05-02 9:34AM EDT | 2024-07-31 | 31.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00535000 | 2024-05-09 3:38PM EDT | 2024-08-16 | 18.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240830P00535000 | 2024-05-09 3:44PM EDT | 2024-08-30 | 19.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00535000 | 2024-05-09 1:56PM EDT | 2024-09-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240930P00535000 | 2024-05-09 2:33PM EDT | 2024-09-30 | 21.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY241018P00535000 | 2024-05-09 11:13AM EDT | 2024-10-18 | 22.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY241031P00535000 | 2024-05-03 12:05PM EDT | 2024-10-31 | 28.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY241220P00535000 | 2024-05-09 3:02PM EDT | 2024-12-20 | 24.64 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY241231P00535000 | 2024-05-03 10:10AM EDT | 2024-12-31 | 30.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250117P00535000 | 2024-05-09 12:22PM EDT | 2025-01-17 | 26.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250321P00535000 | 2024-05-09 10:26AM EDT | 2025-03-21 | 28.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00535000 | 2024-05-09 2:07PM EDT | 2025-06-20 | 31.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY250919P00535000 | 2024-05-07 2:34PM EDT | 2025-09-19 | 35.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY251219P00535000 | 2024-05-08 2:19PM EDT | 2025-12-19 | 37.58 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY260116P00535000 | 2024-05-09 11:40AM EDT | 2026-01-16 | 37.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218P00535000 | 2024-05-07 11:36AM EDT | 2026-12-18 | 46.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
