La bourse ferme dans 3 h 47 min
CAC 40
8 243,87 +56,22 (+0,69 %) Euro Stoxx 50
5 087,92 +33,51 (+0,66 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 380,80 +40,50 (+1,73 %) Bitcoin EUR
58 476,13 +1 890,18 (+3,34 %)
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
Avant Bourse :
Prix d’exercice:545.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00545000 | 2024-05-09 4:05PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,541 | 25.00% |
| SPY240513C00545000 | 2024-05-08 10:11AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 585 | 12.50% |
| SPY240514C00545000 | 2024-05-09 2:58PM EDT | 2024-05-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,258 | 3,252 | 6.25% |
| SPY240515C00545000 | 2024-05-09 3:58PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 6.25% |
| SPY240516C00545000 | 2024-05-09 4:07PM EDT | 2024-05-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 6.25% |
| SPY240517C00545000 | 2024-05-09 4:09PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 123 | 21,249 | 6.25% |
| SPY240524C00545000 | 2024-05-09 3:18PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 110 | 1,395 | 6.25% |
| SPY240531C00545000 | 2024-05-09 3:49PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 56 | 3,704 | 3.13% |
| SPY240607C00545000 | 2024-05-09 4:14PM EDT | 2024-06-07 | 0.41 | 0.00 | 0.00 | 0.00 | - | 196 | 1,475 | 3.13% |
| SPY240614C00545000 | 2024-05-09 3:47PM EDT | 2024-06-14 | 0.78 | 0.00 | 0.00 | 0.00 | - | 259 | 706 | 3.13% |
| SPY240621C00545000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 924 | 32,951 | 3.13% |
| SPY240628C00545000 | 2024-05-09 4:12PM EDT | 2024-06-28 | 1.39 | 0.00 | 0.00 | 0.00 | - | 47 | 2,711 | 3.13% |
| SPY240719C00545000 | 2024-05-09 4:06PM EDT | 2024-07-19 | 2.78 | 0.00 | 0.00 | 0.00 | - | 881 | 8,738 | 3.13% |
| SPY240731C00545000 | 2024-05-09 2:45PM EDT | 2024-07-31 | 3.60 | 0.00 | 0.00 | 0.00 | - | 101 | 1,423 | 1.56% |
| SPY240816C00545000 | 2024-05-09 4:04PM EDT | 2024-08-16 | 5.07 | 0.00 | 0.00 | 0.00 | - | 5,054 | 10,019 | 1.56% |
| SPY240830C00545000 | 2024-05-09 4:09PM EDT | 2024-08-30 | 6.42 | 0.00 | 0.00 | 0.00 | - | 56 | 6,459 | 1.56% |
| SPY240920C00545000 | 2024-05-09 1:08PM EDT | 2024-09-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 6 | 6,178 | 1.56% |
| SPY240930C00545000 | 2024-05-09 2:33PM EDT | 2024-09-30 | 8.39 | 0.00 | 0.00 | 0.00 | - | 7 | 1,779 | 1.56% |
| SPY241018C00545000 | 2024-05-09 3:46PM EDT | 2024-10-18 | 10.13 | 0.00 | 0.00 | 0.00 | - | 109 | 295 | 1.56% |
| SPY241220C00545000 | 2024-05-09 3:24PM EDT | 2024-12-20 | 16.63 | 0.00 | 0.00 | 0.00 | - | 37 | 14,964 | 1.56% |
| SPY241231C00545000 | 2024-05-09 2:40PM EDT | 2024-12-31 | 17.07 | 0.00 | 0.00 | 0.00 | - | 6 | 387 | 1.56% |
| SPY250117C00545000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 18.72 | 0.00 | 0.00 | 0.00 | - | 53 | 3,736 | 1.56% |
| SPY250321C00545000 | 2024-05-09 2:51PM EDT | 2025-03-21 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7,420 | 0.78% |
| SPY250331C00545000 | 2024-04-23 12:23PM EDT | 2025-03-31 | 20.45 | 0.00 | 0.00 | 0.00 | - | 74 | 162 | 0.78% |
| SPY250620C00545000 | 2024-05-09 11:58AM EDT | 2025-06-20 | 30.91 | 0.00 | 0.00 | 0.00 | - | 104 | 1,704 | 0.78% |
| SPY250919C00545000 | 2024-05-02 11:30AM EDT | 2025-09-19 | 30.03 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.78% |
| SPY251219C00545000 | 2024-05-07 3:42PM EDT | 2025-12-19 | 44.96 | 0.00 | 0.00 | 0.00 | - | 8 | 650 | 0.78% |
| SPY260116C00545000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 42.08 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 0.78% |
| SPY261218C00545000 | 2024-05-09 10:11AM EDT | 2026-12-18 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00545000 | 2024-04-04 10:05AM EDT | 2024-05-10 | 22.09 | 32.85 | 33.14 | 0.00 | - | 2 | 0 | 161.11% |
| SPY240515P00545000 | 2024-05-08 4:06PM EDT | 2024-05-15 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00545000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 25.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240524P00545000 | 2024-04-10 2:20PM EDT | 2024-05-24 | 30.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240531P00545000 | 2024-04-05 2:01PM EDT | 2024-05-31 | 27.80 | 32.84 | 33.15 | 0.00 | - | 2 | 0 | 34.70% |
| SPY240614P00545000 | 2024-05-09 2:44PM EDT | 2024-06-14 | 25.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621P00545000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 27.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPY240628P00545000 | 2024-05-02 4:05PM EDT | 2024-06-28 | 39.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240719P00545000 | 2024-04-23 2:32PM EDT | 2024-07-19 | 39.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240731P00545000 | 2024-05-09 11:37AM EDT | 2024-07-31 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| SPY240816P00545000 | 2024-05-09 2:04PM EDT | 2024-08-16 | 26.72 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SPY240830P00545000 | 2024-05-07 12:41PM EDT | 2024-08-30 | 27.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240920P00545000 | 2024-05-09 1:21PM EDT | 2024-09-20 | 27.68 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| SPY240930P00545000 | 2024-05-03 9:41AM EDT | 2024-09-30 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY241018P00545000 | 2024-05-09 2:35PM EDT | 2024-10-18 | 28.35 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
| SPY241220P00545000 | 2024-05-08 3:29PM EDT | 2024-12-20 | 31.89 | 0.00 | 0.00 | 0.00 | - | 5 | 3,896 | 0.00% |
| SPY241231P00545000 | 2024-05-06 3:26PM EDT | 2024-12-31 | 33.70 | 0.00 | 0.00 | 0.00 | - | 20 | 76 | 0.00% |
| SPY250117P00545000 | 2024-05-09 12:36PM EDT | 2025-01-17 | 31.63 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SPY250321P00545000 | 2024-05-09 2:51PM EDT | 2025-03-21 | 32.99 | 0.00 | 0.00 | 0.00 | - | 1 | 5,273 | 0.00% |
| SPY250331P00545000 | 2024-05-03 11:57AM EDT | 2025-03-31 | 39.28 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| SPY250620P00545000 | 2024-05-09 3:48PM EDT | 2025-06-20 | 35.81 | 0.00 | 0.00 | 0.00 | - | 40 | 205 | 0.00% |
| SPY250919P00545000 | 2024-05-08 11:33AM EDT | 2025-09-19 | 39.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY251219P00545000 | 2024-05-08 11:32AM EDT | 2025-12-19 | 42.34 | 0.00 | 0.00 | 0.00 | - | 2 | 819 | 0.00% |
| SPY260116P00545000 | 2024-05-09 10:51AM EDT | 2026-01-16 | 42.18 | 0.00 | 0.00 | 0.00 | - | 6 | 8,657 | 0.00% |
| SPY260618P00545000 | 2024-05-08 11:32AM EDT | 2026-06-18 | 46.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY261218P00545000 | 2024-05-08 11:45AM EDT | 2026-12-18 | 50.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1,067 | 0.00% |
