Marchés français ouverture 4 h 14 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 330,38 +256,40 (+0,67 %) EUR/USD
1,0778 -0,0006 (-0,05 %) HANG SENG
18 757,52 +219,71 (+1,19 %) Bitcoin EUR
58 450,56 +1 242,96 (+2,17 %)
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:538.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00538000 | 2024-05-09 11:15AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 998 | 25.00% |
| SPY240515C00538000 | 2024-05-09 2:56PM EDT | 2024-05-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 24 | - | 11.52% |
| SPY240516C00538000 | 2024-05-09 3:52PM EDT | 2024-05-16 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 46 | - | 11.08% |
| SPY240517C00538000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 582 | 3,587 | 10.99% |
| SPY240520C00538000 | 2024-05-09 2:50PM EDT | 2024-05-20 | 0.10 | 0.08 | 0.09 | +0.03 | +42.86% | 14 | - | 9.96% |
| SPY240521C00538000 | 2024-05-09 4:14PM EDT | 2024-05-21 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 51 | 0 | 10.04% |
| SPY240522C00538000 | 2024-05-09 3:11PM EDT | 2024-05-22 | 0.20 | 0.18 | 0.20 | 0.00 | - | 1 | - | 10.60% |
| SPY240524C00538000 | 2024-05-09 4:01PM EDT | 2024-05-24 | 0.30 | 0.31 | 0.32 | +0.07 | +30.43% | 45 | 1,063 | 10.88% |
| SPY240531C00538000 | 2024-05-09 4:03PM EDT | 2024-05-31 | 0.57 | 0.61 | 0.62 | +0.12 | +26.67% | 85 | 4,733 | 10.54% |
| SPY240621C00538000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 2.39 | 2.37 | 2.39 | +0.55 | +29.89% | 359 | 3,179 | 11.71% |
| SPY240628C00538000 | 2024-05-09 3:55PM EDT | 2024-06-28 | 2.67 | 2.77 | 2.81 | +0.48 | +21.92% | 117 | 428 | 11.61% |
| SPY240719C00538000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 4.58 | 4.70 | 4.73 | +0.67 | +17.14% | 120 | 850 | 12.37% |
| SPY240731C00538000 | 2024-05-09 3:59PM EDT | 2024-07-31 | 5.70 | 5.84 | 5.88 | +0.76 | +15.38% | 4 | 86 | 12.79% |
| SPY250331C00538000 | 2024-04-30 11:38AM EDT | 2025-03-31 | 23.33 | 28.56 | 29.33 | 0.00 | - | 6 | 4 | 18.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00538000 | 2024-04-15 10:06AM EDT | 2024-05-10 | 23.46 | 17.40 | 17.63 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240513P00538000 | 2024-05-09 10:54AM EDT | 2024-05-13 | 18.82 | 17.40 | 17.64 | 0.00 | - | 1 | - | 0.00% |
| SPY240517P00538000 | 2024-04-25 2:18PM EDT | 2024-05-17 | 34.39 | 17.40 | 17.64 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240524P00538000 | 2024-04-17 3:23PM EDT | 2024-05-24 | 36.91 | 17.40 | 17.64 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531P00538000 | 2024-05-03 12:39PM EDT | 2024-05-31 | 26.62 | 17.40 | 17.64 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240621P00538000 | 2024-05-09 1:11PM EDT | 2024-06-21 | 19.05 | 17.97 | 18.31 | -1.60 | -7.75% | 5 | 6 | 7.08% |
| SPY240628P00538000 | 2024-05-09 2:41PM EDT | 2024-06-28 | 19.24 | 18.28 | 18.62 | -2.11 | -9.88% | 8 | 3 | 7.49% |
| SPY240719P00538000 | 2024-04-17 10:03AM EDT | 2024-07-19 | 33.68 | 19.10 | 19.41 | 0.00 | - | 2 | 0 | 7.82% |
| SPY250331P00538000 | 2024-04-30 11:55AM EDT | 2025-03-31 | 38.02 | 28.97 | 29.70 | 0.00 | - | - | 3 | 9.80% |
