Marchés français ouverture 2 h 10 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 145,90 +71,92 (+0,19 %) EUR/USD
1,0779 -0,0005 (-0,04 %) HANG SENG
18 859,60 +321,79 (+1,74 %) Bitcoin EUR
58 357,54 +1 251,15 (+2,19 %)
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:536.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00536000 | 2024-05-09 2:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240514C00536000 | 2024-05-09 2:02PM EDT | 2024-05-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | - | 6.25% |
| SPY240515C00536000 | 2024-05-09 3:51PM EDT | 2024-05-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | - | 6.25% |
| SPY240516C00536000 | 2024-05-09 2:39PM EDT | 2024-05-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | - | 6.25% |
| SPY240517C00536000 | 2024-05-09 4:05PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 6.25% |
| SPY240520C00536000 | 2024-05-09 4:14PM EDT | 2024-05-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 31 | - | 3.13% |
| SPY240521C00536000 | 2024-05-09 1:13PM EDT | 2024-05-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY240522C00536000 | 2024-05-09 4:12PM EDT | 2024-05-22 | 0.32 | 0.00 | 0.00 | 0.00 | - | 50 | - | 3.13% |
| SPY240524C00536000 | 2024-05-09 3:27PM EDT | 2024-05-24 | 0.46 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| SPY240531C00536000 | 2024-05-09 4:11PM EDT | 2024-05-31 | 0.88 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 3.13% |
| SPY240621C00536000 | 2024-05-09 3:46PM EDT | 2024-06-21 | 2.69 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 1.56% |
| SPY240628C00536000 | 2024-05-09 3:38PM EDT | 2024-06-28 | 3.24 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 1.56% |
| SPY240719C00536000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 5.26 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 1.56% |
| SPY240731C00536000 | 2024-05-08 1:57PM EDT | 2024-07-31 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241129C00536000 | 2024-05-06 11:57AM EDT | 2024-11-29 | 17.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY250331C00536000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 33.31 | 21.93 | 22.84 | 0.00 | - | - | 1 | 15.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00536000 | 2024-04-15 10:11AM EDT | 2024-05-10 | 23.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240517P00536000 | 2024-05-09 10:53AM EDT | 2024-05-17 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524P00536000 | 2024-05-08 2:18PM EDT | 2024-05-24 | 18.68 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240531P00536000 | 2024-05-09 9:49AM EDT | 2024-05-31 | 18.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00536000 | 2024-05-07 11:47AM EDT | 2024-06-21 | 18.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY240628P00536000 | 2024-05-07 2:11PM EDT | 2024-06-28 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00536000 | 2024-05-08 3:00PM EDT | 2024-07-19 | 20.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240731P00536000 | 2024-05-07 10:13AM EDT | 2024-07-31 | 20.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
