La bourse ferme dans 6 h 50 min
CAC 40
8 236,91 +49,26 (+0,60 %) Euro Stoxx 50
5 085,74 +31,33 (+0,62 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0784 0,0000 (-0,00 %) Gold future
2 374,80 +34,50 (+1,47 %) Bitcoin EUR
58 417,09 +1 511,20 (+2,66 %)
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:555.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00555000 | 2024-05-07 12:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY240517C00555000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,467 | 0 | 12.50% |
| SPY240524C00555000 | 2024-05-09 12:50PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 6.25% |
| SPY240531C00555000 | 2024-05-09 11:09AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY240607C00555000 | 2024-05-09 4:11PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SPY240614C00555000 | 2024-05-09 3:45PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 3.13% |
| SPY240621C00555000 | 2024-05-09 4:10PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 3.13% |
| SPY240628C00555000 | 2024-05-09 4:12PM EDT | 2024-06-28 | 0.44 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| SPY240719C00555000 | 2024-05-09 4:13PM EDT | 2024-07-19 | 1.22 | 0.00 | 0.00 | 0.00 | - | 817 | 0 | 3.13% |
| SPY240731C00555000 | 2024-05-09 3:25PM EDT | 2024-07-31 | 1.70 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| SPY240816C00555000 | 2024-05-09 4:14PM EDT | 2024-08-16 | 2.77 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| SPY240830C00555000 | 2024-05-09 12:45PM EDT | 2024-08-30 | 3.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY240920C00555000 | 2024-05-09 3:47PM EDT | 2024-09-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY240930C00555000 | 2024-05-09 11:40AM EDT | 2024-09-30 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241018C00555000 | 2024-05-09 3:07PM EDT | 2024-10-18 | 6.79 | 0.00 | 0.00 | 0.00 | - | 152 | - | 1.56% |
| SPY241220C00555000 | 2024-05-09 3:08PM EDT | 2024-12-20 | 12.44 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
| SPY241231C00555000 | 2024-05-09 1:14PM EDT | 2024-12-31 | 12.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250117C00555000 | 2024-05-09 3:18PM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 1.56% |
| SPY250321C00555000 | 2024-05-09 2:34PM EDT | 2025-03-21 | 19.28 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| SPY250331C00555000 | 2024-05-07 10:39AM EDT | 2025-03-31 | 19.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250620C00555000 | 2024-05-09 2:47PM EDT | 2025-06-20 | 26.44 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| SPY250919C00555000 | 2024-05-02 3:47PM EDT | 2025-09-19 | 26.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY251219C00555000 | 2024-05-09 3:13PM EDT | 2025-12-19 | 39.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY260116C00555000 | 2024-05-07 1:34PM EDT | 2026-01-16 | 41.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SPY261218C00555000 | 2024-05-09 4:07PM EDT | 2026-12-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00555000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 54.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240517P00555000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 35.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240524P00555000 | 2024-05-07 9:46AM EDT | 2024-05-24 | 37.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240531P00555000 | 2024-05-08 11:33AM EDT | 2024-05-31 | 37.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240607P00555000 | 2024-05-09 10:03AM EDT | 2024-06-07 | 37.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240621P00555000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 53.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628P00555000 | 2024-05-01 3:53PM EDT | 2024-06-28 | 53.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00555000 | 2024-04-08 11:01AM EDT | 2024-07-19 | 34.90 | 38.44 | 38.87 | 0.00 | - | 1 | 0 | 16.59% |
| SPY240731P00555000 | 2024-04-12 10:47AM EDT | 2024-07-31 | 42.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240816P00555000 | 2024-04-11 2:02PM EDT | 2024-08-16 | 36.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00555000 | 2024-05-09 12:04PM EDT | 2024-08-30 | 36.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240920P00555000 | 2024-05-01 3:50PM EDT | 2024-09-20 | 52.22 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SPY240930P00555000 | 2024-05-09 11:02AM EDT | 2024-09-30 | 35.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00555000 | 2024-05-09 9:59AM EDT | 2024-12-20 | 39.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231P00555000 | 2024-05-09 1:14PM EDT | 2024-12-31 | 37.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00555000 | 2024-05-03 1:24PM EDT | 2025-01-17 | 44.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321P00555000 | 2024-04-26 11:13AM EDT | 2025-03-21 | 48.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250331P00555000 | 2024-04-09 10:16AM EDT | 2025-03-31 | 41.74 | 38.46 | 39.45 | 0.00 | - | - | 0 | 8.18% |
| SPY250620P00555000 | 2024-05-09 9:53AM EDT | 2025-06-20 | 42.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919P00555000 | 2024-05-07 2:31PM EDT | 2025-09-19 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00555000 | 2024-04-30 12:48PM EDT | 2025-12-19 | 55.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116P00555000 | 2024-05-08 2:34PM EDT | 2026-01-16 | 47.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY261218P00555000 | 2024-04-30 9:34AM EDT | 2026-12-18 | 59.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
