La bourse est fermée
CAC 40
8 214,35 +26,70 (+0,33 %) Euro Stoxx 50
5 080,96 +26,55 (+0,53 %) Dow Jones
39 413,65 +25,89 (+0,07 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 370,70 +30,40 (+1,30 %) Bitcoin EUR
56 635,94 -1 042,19 (-1,81 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:45AM EDT. Marché ouvert.
Prix d’exercice:539.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00539000 | 2024-05-10 9:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,900 | 26.56% |
| SPY240513C00539000 | 2024-05-09 1:40PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 13.28% |
| SPY240515C00539000 | 2024-05-10 10:05AM EDT | 2024-05-15 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 102 | 172 | 12.31% |
| SPY240516C00539000 | 2024-05-09 2:29PM EDT | 2024-05-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 168 | 158 | 11.82% |
| SPY240517C00539000 | 2024-05-10 11:03AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 191 | 9,814 | 11.67% |
| SPY240520C00539000 | 2024-05-10 11:22AM EDT | 2024-05-20 | 0.08 | 0.07 | 0.08 | 0.00 | - | 217 | 2 | 10.40% |
| SPY240524C00539000 | 2024-05-10 11:25AM EDT | 2024-05-24 | 0.23 | 0.23 | 0.24 | -0.01 | -4.17% | 129 | 966 | 10.84% |
| SPY240531C00539000 | 2024-05-10 10:55AM EDT | 2024-05-31 | 0.46 | 0.47 | 0.48 | -0.06 | -11.54% | 41 | 1,110 | 10.43% |
| SPY240621C00539000 | 2024-05-10 10:54AM EDT | 2024-06-21 | 2.04 | 2.05 | 2.07 | -0.12 | -5.56% | 89 | 2,704 | 11.59% |
| SPY240628C00539000 | 2024-05-10 10:48AM EDT | 2024-06-28 | 2.60 | 2.43 | 2.46 | +0.20 | +8.33% | 49 | 5,132 | 11.48% |
| SPY240719C00539000 | 2024-05-10 11:13AM EDT | 2024-07-19 | 4.31 | 4.30 | 4.33 | +0.13 | +3.11% | 48 | 2,062 | 12.30% |
| SPY240731C00539000 | 2024-05-10 9:30AM EDT | 2024-07-31 | 5.58 | 5.40 | 5.44 | +0.05 | +0.90% | 3 | 5,019 | 12.72% |
| SPY250331C00539000 | 2024-04-30 11:40AM EDT | 2025-03-31 | 22.70 | 27.99 | 28.84 | 0.00 | - | 46 | 24 | 18.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00539000 | 2024-05-09 11:47AM EDT | 2024-05-10 | 18.55 | 18.08 | 18.76 | -1.80 | -8.85% | 2 | 1 | 0.00% |
| SPY240517P00539000 | 2024-04-17 1:45PM EDT | 2024-05-17 | 37.36 | 18.38 | 18.67 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240524P00539000 | 2024-04-10 2:42PM EDT | 2024-05-24 | 25.30 | 18.37 | 18.69 | 0.00 | - | 511 | 0 | 0.00% |
| SPY240531P00539000 | 2024-05-09 12:34PM EDT | 2024-05-31 | 20.36 | 18.31 | 18.65 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00539000 | 2024-05-02 4:07PM EDT | 2024-06-21 | 33.89 | 18.74 | 19.19 | 0.00 | - | 2 | 0 | 4.10% |
| SPY240628P00539000 | 2024-04-12 1:14PM EDT | 2024-06-28 | 29.17 | 19.05 | 19.41 | 0.00 | - | 2 | 0 | 5.90% |
| SPY240719P00539000 | 2024-05-06 3:00PM EDT | 2024-07-19 | 18.91 | 19.83 | 20.19 | -5.39 | -22.18% | 1 | 53 | 7.10% |
| SPY250331P00539000 | 2024-04-23 2:06PM EDT | 2025-03-31 | 39.33 | 29.38 | 30.33 | 0.00 | - | - | 1 | 9.66% |
