La bourse est fermée
Dow Jones
39 057,44 +173,18 (+0,45 %) Nasdaq
16 299,30 -33,25 (-0,20 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0747 -0,0012 (-0,11 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 844,89 -907,00 (-1,54 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:39PM EDT. Marché ouvert.
Prix d’exercice:540.00
Options d’achatpour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00540000 | 2024-05-08 10:48AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 834 | 30.47% |
| SPY240509C00540000 | 2024-05-08 3:17PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 698 | 21.88% |
| SPY240510C00540000 | 2024-05-08 3:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 256 | 4,738 | 17.58% |
| SPY240513C00540000 | 2024-05-08 3:05PM EDT | 2024-05-13 | 0.01 | 0.01 | 0.02 | 0.00 | - | 251 | 279 | 13.48% |
| SPY240515C00540000 | 2024-05-08 2:19PM EDT | 2024-05-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 88 | 510 | 12.31% |
| SPY240516C00540000 | 2024-05-08 2:31PM EDT | 2024-05-16 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 62 | 75 | 12.01% |
| SPY240517C00540000 | 2024-05-08 3:17PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 372 | 30,612 | 11.77% |
| SPY240524C00540000 | 2024-05-08 3:19PM EDT | 2024-05-24 | 0.17 | 0.16 | 0.17 | -0.08 | -32.00% | 189 | 1,506 | 10.94% |
| SPY240531C00540000 | 2024-05-08 2:56PM EDT | 2024-05-31 | 0.32 | 0.32 | 0.33 | -0.12 | -27.27% | 133 | 5,808 | 10.46% |
| SPY240607C00540000 | 2024-05-08 3:23PM EDT | 2024-06-07 | 0.68 | 0.67 | 0.68 | -0.16 | -19.05% | 1,043 | 2,341 | 10.88% |
| SPY240614C00540000 | 2024-05-08 3:22PM EDT | 2024-06-14 | 1.25 | 1.24 | 1.26 | -0.16 | -11.35% | 92 | 1,328 | 11.66% |
| SPY240621C00540000 | 2024-05-08 3:23PM EDT | 2024-06-21 | 1.57 | 1.54 | 1.55 | -0.20 | -11.43% | 1,453 | 20,902 | 11.44% |
| SPY240628C00540000 | 2024-05-08 3:22PM EDT | 2024-06-28 | 1.89 | 1.88 | 1.90 | -0.16 | -7.80% | 150 | 5,106 | 11.39% |
| SPY240719C00540000 | 2024-05-08 3:20PM EDT | 2024-07-19 | 3.45 | 3.46 | 3.49 | -0.20 | -5.48% | 161 | 13,203 | 12.11% |
| SPY240731C00540000 | 2024-05-08 2:30PM EDT | 2024-07-31 | 4.50 | 4.48 | 4.51 | -0.31 | -6.44% | 87 | 3,800 | 12.55% |
| SPY240816C00540000 | 2024-05-08 2:26PM EDT | 2024-08-16 | 5.95 | 6.04 | 6.07 | -0.19 | -3.09% | 87 | 8,832 | 13.26% |
| SPY240830C00540000 | 2024-05-08 3:05PM EDT | 2024-08-30 | 7.22 | 7.39 | 7.43 | -0.40 | -5.25% | 16 | 520 | 13.79% |
| SPY240920C00540000 | 2024-05-08 3:23PM EDT | 2024-09-20 | 9.19 | 9.17 | 9.20 | -0.16 | -1.75% | 210 | 11,644 | 14.26% |
| SPY240930C00540000 | 2024-05-08 12:46PM EDT | 2024-09-30 | 9.60 | 9.73 | 9.79 | -0.25 | -2.54% | 2 | 6,751 | 14.26% |
| SPY241018C00540000 | 2024-05-08 3:20PM EDT | 2024-10-18 | 11.54 | 11.47 | 11.69 | -0.04 | -0.35% | 537 | 986 | 14.95% |
| SPY241031C00540000 | 2024-05-07 10:27AM EDT | 2024-10-31 | 13.10 | 12.68 | 12.75 | 0.00 | - | 2 | 112 | 15.17% |
| SPY241220C00540000 | 2024-05-08 3:18PM EDT | 2024-12-20 | 18.12 | 18.19 | 18.27 | -0.22 | -1.20% | 145 | 12,811 | 16.95% |
| SPY241231C00540000 | 2024-05-08 10:01AM EDT | 2024-12-31 | 18.32 | 18.62 | 18.80 | -0.49 | -2.60% | 2 | 593 | 16.88% |
| SPY250117C00540000 | 2024-05-08 1:57PM EDT | 2025-01-17 | 20.04 | 20.20 | 20.27 | -0.25 | -1.23% | 52 | 7,301 | 17.18% |
| SPY250321C00540000 | 2024-05-08 12:46PM EDT | 2025-03-21 | 25.74 | 26.01 | 26.14 | -1.04 | -3.88% | 7 | 6,542 | 18.49% |
| SPY250331C00540000 | 2024-05-06 10:47AM EDT | 2025-03-31 | 25.24 | 26.16 | 26.79 | 0.00 | - | 40 | 50 | 18.54% |
| SPY250620C00540000 | 2024-05-08 12:23PM EDT | 2025-06-20 | 32.99 | 33.24 | 33.57 | -0.59 | -1.76% | 4 | 5,967 | 19.73% |
| SPY250919C00540000 | 2024-05-08 10:06AM EDT | 2025-09-19 | 40.00 | 39.81 | 41.09 | +2.68 | +7.18% | 1 | 58 | 20.97% |
| SPY251219C00540000 | 2024-05-07 1:37PM EDT | 2025-12-19 | 47.56 | 45.89 | 47.79 | 0.00 | - | 4 | 800 | 21.84% |
| SPY260116C00540000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 44.83 | 47.25 | 49.52 | 0.00 | - | 2 | 479 | 21.98% |
| SPY261218C00540000 | 2024-05-07 12:19PM EDT | 2026-12-18 | 69.55 | 67.00 | 71.50 | 0.00 | - | 4 | 1,991 | 24.28% |
Options de ventepour8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00540000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 36.82 | 22.46 | 22.72 | 0.00 | - | 3 | 0 | 20.12% |
| SPY240517P00540000 | 2024-05-08 3:10PM EDT | 2024-05-17 | 23.14 | 22.54 | 22.79 | +0.02 | +0.09% | 420 | 34 | 13.09% |
| SPY240524P00540000 | 2024-04-16 3:59PM EDT | 2024-05-24 | 36.55 | 22.43 | 22.65 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531P00540000 | 2024-05-08 3:12PM EDT | 2024-05-31 | 22.93 | 22.47 | 22.71 | -0.09 | -0.39% | 2,360 | 251 | 6.93% |
| SPY240607P00540000 | 2024-05-08 3:10PM EDT | 2024-06-07 | 23.14 | 22.48 | 22.71 | +1.28 | +5.86% | 4,882 | 812 | 6.10% |
| SPY240614P00540000 | 2024-05-07 10:57AM EDT | 2024-06-14 | 21.89 | 22.50 | 22.76 | 0.00 | - | 5 | 1 | 6.40% |
| SPY240621P00540000 | 2024-05-07 2:57PM EDT | 2024-06-21 | 23.06 | 22.38 | 22.82 | 0.00 | - | 2 | 3 | 6.47% |
| SPY240628P00540000 | 2024-04-29 9:38AM EDT | 2024-06-28 | 29.50 | 22.47 | 22.83 | 0.00 | - | 2 | 4 | 6.10% |
| SPY240719P00540000 | 2024-05-07 1:52PM EDT | 2024-07-19 | 24.81 | 23.05 | 23.42 | +1.47 | +6.30% | 1 | 2 | 7.25% |
| SPY240731P00540000 | 2024-05-08 10:08AM EDT | 2024-07-31 | 24.50 | 23.30 | 23.74 | +0.67 | +2.81% | 2 | 5 | 7.41% |
| SPY240816P00540000 | 2024-05-08 2:26PM EDT | 2024-08-16 | 24.35 | 23.88 | 24.22 | +0.35 | +1.46% | 5 | 18 | 7.63% |
| SPY240830P00540000 | 2024-05-06 3:49PM EDT | 2024-08-30 | 25.85 | 24.20 | 24.62 | 0.00 | - | 1 | 2 | 7.72% |
| SPY240920P00540000 | 2024-05-08 2:21PM EDT | 2024-09-20 | 25.27 | 25.08 | 25.29 | -0.22 | -0.86% | 8 | 144 | 7.91% |
| SPY240930P00540000 | 2024-05-01 2:27PM EDT | 2024-09-30 | 37.00 | 25.31 | 25.71 | 0.00 | - | 2 | 51 | 8.09% |
| SPY241018P00540000 | 2024-05-08 3:02PM EDT | 2024-10-18 | 26.45 | 26.00 | 26.39 | -2.15 | -7.52% | 29 | 2 | 8.30% |
| SPY241031P00540000 | 2024-05-06 3:58PM EDT | 2024-10-31 | 27.62 | 26.39 | 26.88 | 0.00 | - | 2 | 30 | 8.44% |
| SPY241220P00540000 | 2024-05-08 12:32PM EDT | 2024-12-20 | 29.41 | 28.63 | 29.01 | +0.69 | +2.40% | 3 | 12,546 | 9.05% |
| SPY241231P00540000 | 2024-05-07 10:37AM EDT | 2024-12-31 | 29.25 | 28.88 | 29.44 | 0.00 | - | 15 | 2,975 | 9.14% |
| SPY250117P00540000 | 2024-05-08 1:21PM EDT | 2025-01-17 | 30.30 | 29.50 | 29.85 | +0.72 | +2.43% | 23 | 7,184 | 9.11% |
| SPY250321P00540000 | 2024-05-06 12:11PM EDT | 2025-03-21 | 33.85 | 31.56 | 31.90 | 0.00 | - | 2 | 8,192 | 9.35% |
| SPY250331P00540000 | 2024-05-07 1:01PM EDT | 2025-03-31 | 31.68 | 31.67 | 32.55 | 0.00 | - | 11 | 59 | 9.58% |
| SPY250620P00540000 | 2024-05-08 2:18PM EDT | 2025-06-20 | 34.59 | 34.28 | 34.70 | -0.24 | -0.69% | 9 | 718 | 9.64% |
| SPY250919P00540000 | 2024-05-07 2:30PM EDT | 2025-09-19 | 37.72 | 36.76 | 37.98 | 0.00 | - | 2 | 6 | 10.16% |
| SPY251219P00540000 | 2024-05-08 12:49PM EDT | 2025-12-19 | 40.06 | 39.38 | 40.10 | -6.24 | -13.48% | 12 | 41 | 10.19% |
| SPY260116P00540000 | 2024-05-08 11:32AM EDT | 2026-01-16 | 40.51 | 39.86 | 40.96 | -1.28 | -3.06% | 5 | 251 | 10.29% |
| SPY261218P00540000 | 2024-04-29 11:12AM EDT | 2026-12-18 | 51.50 | 46.08 | 49.10 | 0.00 | - | 1 | 111 | 10.78% |
