La bourse ferme dans 1 h 33 min
CAC 40
8 226,46 +38,81 (+0,47 %) Euro Stoxx 50
5 084,78 +30,37 (+0,60 %) Dow Jones
39 561,80 +174,04 (+0,44 %) EUR/USD
1,0792 +0,0008 (+0,08 %) Gold future
2 373,00 +32,70 (+1,40 %) Bitcoin EUR
58 441,70 +1 811,53 (+3,20 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:57AM EDT. Marché ouvert.
Prix d’exercice:537.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00537000 | 2024-05-10 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,184 | 20.70% |
| SPY240513C00537000 | 2024-05-09 3:14PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 10.35% |
| SPY240515C00537000 | 2024-05-10 9:31AM EDT | 2024-05-15 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 12 | 10.06% |
| SPY240516C00537000 | 2024-05-09 11:57AM EDT | 2024-05-16 | 0.06 | 0.06 | 0.07 | 0.00 | - | 39 | 39 | 10.11% |
| SPY240517C00537000 | 2024-05-10 9:32AM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 28 | 14,157 | 10.21% |
| SPY240520C00537000 | 2024-05-09 3:33PM EDT | 2024-05-20 | 0.11 | 0.13 | 0.14 | 0.00 | - | 13 | 13 | 9.11% |
| SPY240521C00537000 | 2024-05-09 3:41PM EDT | 2024-05-21 | 0.14 | 0.18 | 0.19 | 0.00 | - | 202 | 190 | 9.25% |
| SPY240524C00537000 | 2024-05-10 9:41AM EDT | 2024-05-24 | 0.54 | 0.54 | 0.55 | +0.17 | +62.96% | 13 | 941 | 10.63% |
| SPY240531C00537000 | 2024-05-10 9:40AM EDT | 2024-05-31 | 0.95 | 0.96 | 0.98 | +0.27 | +39.71% | 115 | 4,422 | 10.42% |
| SPY240621C00537000 | 2024-05-10 9:40AM EDT | 2024-06-21 | 3.10 | 3.10 | 3.12 | +0.60 | +24.19% | 18 | 2,635 | 11.69% |
| SPY240628C00537000 | 2024-05-09 3:28PM EDT | 2024-06-28 | 2.93 | 3.57 | 3.60 | 0.00 | - | 7 | 482 | 11.61% |
| SPY240719C00537000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 4.94 | 5.65 | 5.69 | 0.00 | - | 244 | 823 | 12.37% |
| SPY240731C00537000 | 2024-05-02 2:19PM EDT | 2024-07-31 | 2.91 | 6.90 | 6.95 | 0.00 | - | 1 | 20 | 12.84% |
| SPY250331C00537000 | 2024-03-28 3:25PM EDT | 2025-03-31 | 36.66 | 24.53 | 25.38 | 0.00 | - | 1 | 1 | 16.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00537000 | 2024-04-15 10:23AM EDT | 2024-05-17 | 24.35 | 14.44 | 14.83 | 0.00 | - | 14 | 0 | 12.38% |
| SPY240520P00537000 | 2024-05-09 2:52PM EDT | 2024-05-20 | 17.09 | 14.46 | 14.83 | 0.00 | - | 2 | 1 | 10.57% |
| SPY240524P00537000 | 2024-04-18 9:38AM EDT | 2024-05-24 | 37.01 | 14.51 | 14.88 | 0.00 | - | 3 | 0 | 9.40% |
| SPY240531P00537000 | 2024-05-09 1:56PM EDT | 2024-05-31 | 17.65 | 14.79 | 15.12 | 0.00 | - | 1 | 2 | 8.90% |
| SPY240621P00537000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 17.70 | 15.89 | 16.24 | 0.00 | - | 1 | 2 | 9.05% |
| SPY240628P00537000 | 2024-05-09 1:57PM EDT | 2024-06-28 | 18.78 | 16.15 | 16.52 | 0.00 | - | 9 | 9 | 8.91% |
| SPY240719P00537000 | 2024-05-10 9:32AM EDT | 2024-07-19 | 17.61 | 17.09 | 17.46 | -8.76 | -33.22% | 1 | 2 | 8.83% |
| SPY250331P00537000 | 2024-05-02 12:03PM EDT | 2025-03-31 | 39.69 | 27.57 | 28.50 | 0.00 | - | 2 | 4 | 10.24% |
