Marchés français ouverture 3 h 32 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 303,39 -531,71 (-1,37 %) EUR/USD
1,0743 -0,0015 (-0,14 %) HANG SENG
18 513,75 +34,38 (+0,19 %) Bitcoin EUR
58 357,73 -549,84 (-0,93 %)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00550000 | 2024-05-07 4:10PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 107 | 42.19% |
| SPY240509C00550000 | 2024-05-06 9:30AM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 988 | 30.08% |
| SPY240510C00550000 | 2024-05-07 2:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,088 | 24.61% |
| SPY240513C00550000 | 2024-05-07 3:14PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 597 | 17.19% |
| SPY240515C00550000 | 2024-05-07 3:53PM EDT | 2024-05-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 354 | 33 | 16.21% |
| SPY240516C00550000 | 2024-05-07 10:20AM EDT | 2024-05-16 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 77 | 15.92% |
| SPY240517C00550000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 586 | 14,107 | 15.14% |
| SPY240524C00550000 | 2024-05-07 2:54PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 147 | 1,107 | 12.65% |
| SPY240531C00550000 | 2024-05-07 4:00PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 153 | 5,050 | 11.57% |
| SPY240607C00550000 | 2024-05-07 4:00PM EDT | 2024-06-07 | 0.21 | 0.21 | 0.22 | -0.02 | -8.70% | 319 | 1,305 | 11.40% |
| SPY240614C00550000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 0.46 | 0.44 | 0.46 | 0.00 | - | 139 | 40 | 11.84% |
| SPY240621C00550000 | 2024-05-07 4:14PM EDT | 2024-06-21 | 0.60 | 0.59 | 0.61 | 0.00 | - | 1,847 | 24,954 | 11.56% |
| SPY240628C00550000 | 2024-05-07 3:39PM EDT | 2024-06-28 | 0.77 | 0.76 | 0.78 | 0.00 | - | 154 | 7,683 | 11.38% |
| SPY240719C00550000 | 2024-05-07 4:09PM EDT | 2024-07-19 | 1.73 | 1.73 | 1.76 | -0.01 | -0.57% | 656 | 9,728 | 11.95% |
| SPY240731C00550000 | 2024-05-07 2:34PM EDT | 2024-07-31 | 2.35 | 2.40 | 2.44 | +0.16 | +7.31% | 166 | 853 | 12.28% |
| SPY240816C00550000 | 2024-05-07 4:04PM EDT | 2024-08-16 | 3.46 | 3.50 | 3.53 | +0.01 | +0.29% | 166 | 9,505 | 12.83% |
| SPY240830C00550000 | 2024-05-07 4:03PM EDT | 2024-08-30 | 4.47 | 4.51 | 4.59 | +0.03 | +0.68% | 46 | 2,246 | 13.31% |
| SPY240920C00550000 | 2024-05-07 2:37PM EDT | 2024-09-20 | 5.94 | 5.97 | 6.03 | +0.04 | +0.68% | 94 | 12,929 | 13.74% |
| SPY240930C00550000 | 2024-05-07 3:46PM EDT | 2024-09-30 | 6.36 | 6.41 | 6.49 | +0.07 | +1.11% | 60 | 2,295 | 13.71% |
| SPY241018C00550000 | 2024-05-07 12:00PM EDT | 2024-10-18 | 7.92 | 7.86 | 8.08 | +0.06 | +0.76% | 121 | 8,028 | 14.33% |
| SPY241031C00550000 | 2024-05-07 3:11PM EDT | 2024-10-31 | 8.97 | 8.92 | 9.08 | +0.07 | +0.79% | 5 | 1,187 | 14.62% |
| SPY241220C00550000 | 2024-05-07 3:15PM EDT | 2024-12-20 | 13.77 | 13.82 | 13.93 | +0.64 | +4.87% | 114 | 11,251 | 16.25% |
| SPY241231C00550000 | 2024-05-07 3:45PM EDT | 2024-12-31 | 14.13 | 14.24 | 14.43 | +0.08 | +0.57% | 23 | 1,117 | 16.20% |
| SPY250117C00550000 | 2024-05-07 3:49PM EDT | 2025-01-17 | 15.66 | 15.68 | 15.84 | +0.73 | +4.89% | 48 | 16,146 | 16.53% |
| SPY250321C00550000 | 2024-05-07 12:32PM EDT | 2025-03-21 | 21.59 | 21.06 | 21.26 | +1.29 | +6.35% | 4 | 5,236 | 17.78% |
| SPY250331C00550000 | 2024-05-03 3:50PM EDT | 2025-03-31 | 19.08 | 21.20 | 21.88 | 0.00 | - | 2 | 73 | 17.83% |
| SPY250620C00550000 | 2024-05-07 3:38PM EDT | 2025-06-20 | 28.15 | 28.15 | 28.41 | +1.03 | +3.80% | 16 | 4,352 | 19.05% |
| SPY250919C00550000 | 2024-05-07 11:53AM EDT | 2025-09-19 | 35.49 | 34.75 | 35.60 | +1.64 | +4.84% | 4 | 261 | 20.25% |
| SPY251219C00550000 | 2024-05-06 4:13PM EDT | 2025-12-19 | 40.87 | 41.20 | 42.40 | 0.00 | - | 8 | 2,199 | 21.23% |
| SPY260116C00550000 | 2024-05-06 12:04PM EDT | 2026-01-16 | 41.10 | 41.95 | 44.01 | 0.00 | - | 1 | 424 | 21.34% |
| SPY261218C00550000 | 2024-05-07 10:47AM EDT | 2026-12-18 | 63.35 | 61.50 | 66.00 | +0.42 | +0.67% | 1 | 135 | 23.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00550000 | 2024-05-06 10:29AM EDT | 2024-05-08 | 35.66 | 32.40 | 32.69 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240510P00550000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 49.15 | 32.41 | 32.69 | 0.00 | - | 47 | 8 | 0.00% |
| SPY240515P00550000 | 2024-05-03 2:02PM EDT | 2024-05-15 | 38.49 | 32.41 | 32.69 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240517P00550000 | 2024-05-07 2:58PM EDT | 2024-05-17 | 33.12 | 32.41 | 32.69 | -1.78 | -5.10% | 28 | 2 | 0.00% |
| SPY240524P00550000 | 2024-04-12 9:47AM EDT | 2024-05-24 | 34.30 | 32.41 | 32.69 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531P00550000 | 2024-04-16 9:52AM EDT | 2024-05-31 | 46.04 | 32.40 | 32.69 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607P00550000 | 2024-05-02 4:01PM EDT | 2024-06-07 | 44.60 | 32.40 | 32.70 | 0.00 | - | 7 | 5 | 0.00% |
| SPY240621P00550000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 47.50 | 32.31 | 32.79 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240628P00550000 | 2024-05-06 10:06AM EDT | 2024-06-28 | 35.60 | 32.31 | 32.79 | 0.00 | - | 5 | 5 | 0.00% |
| SPY240719P00550000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 32.55 | 32.31 | 32.79 | -11.95 | -26.85% | 1 | 7 | 0.00% |
| SPY240731P00550000 | 2024-05-07 12:25PM EDT | 2024-07-31 | 31.85 | 32.28 | 32.78 | -12.72 | -28.54% | 2 | 0 | 0.00% |
| SPY240816P00550000 | 2024-05-01 9:58AM EDT | 2024-08-16 | 49.26 | 32.31 | 32.76 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00550000 | 2024-05-06 2:25PM EDT | 2024-08-30 | 34.72 | 32.31 | 32.85 | 0.00 | - | 10 | 5 | 3.81% |
| SPY240920P00550000 | 2024-05-03 10:01AM EDT | 2024-09-20 | 39.50 | 32.67 | 33.14 | 0.00 | - | 10 | 83 | 5.75% |
| SPY240930P00550000 | 2024-05-06 3:59PM EDT | 2024-09-30 | 34.11 | 32.81 | 33.34 | 0.00 | - | 7 | 15 | 6.15% |
| SPY241031P00550000 | 2024-05-06 9:37AM EDT | 2024-10-31 | 37.00 | 33.44 | 34.02 | 0.00 | - | 2 | 13 | 6.86% |
| SPY241220P00550000 | 2024-05-07 12:38PM EDT | 2024-12-20 | 34.94 | 34.94 | 35.51 | -2.50 | -6.68% | 2 | 3,699 | 7.76% |
| SPY241231P00550000 | 2024-05-07 10:58AM EDT | 2024-12-31 | 35.05 | 35.21 | 35.81 | -1.09 | -3.02% | 11 | 277 | 7.86% |
| SPY250117P00550000 | 2024-05-06 11:30AM EDT | 2025-01-17 | 38.28 | 35.59 | 36.34 | 0.00 | - | 11 | 227 | 8.06% |
| SPY250321P00550000 | 2024-05-07 12:32PM EDT | 2025-03-21 | 37.14 | 37.16 | 38.07 | -4.95 | -11.76% | 2 | 6,230 | 8.47% |
| SPY250331P00550000 | 2024-04-23 9:56AM EDT | 2025-03-31 | 49.31 | 37.37 | 38.37 | 0.00 | - | 1 | 7 | 8.54% |
| SPY250620P00550000 | 2024-05-06 3:15PM EDT | 2025-06-20 | 41.55 | 39.48 | 40.23 | 0.00 | - | 26 | 484 | 8.72% |
| SPY250919P00550000 | 2024-05-07 11:24AM EDT | 2025-09-19 | 41.98 | 41.80 | 43.22 | -4.12 | -8.94% | 2 | 199 | 9.34% |
| SPY251219P00550000 | 2024-05-06 2:14PM EDT | 2025-12-19 | 45.93 | 43.83 | 45.69 | 0.00 | - | 32 | 88 | 9.64% |
| SPY260116P00550000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 49.25 | 44.34 | 46.40 | 0.00 | - | 5 | 178 | 9.71% |
| SPY261218P00550000 | 2024-05-07 11:07AM EDT | 2026-12-18 | 52.43 | 50.22 | 54.07 | -1.57 | -2.91% | 2 | 73 | 10.28% |
