La bourse est fermée
Dow Jones
39 041,35 +157,09 (+0,40 %) Nasdaq
16 294,46 -38,09 (-0,23 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 978,91 -762,30 (-1,30 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:17PM EDT. Marché ouvert.
Prix d’exercice:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00560000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 926 | 30.86% |
| SPY240515C00560000 | 2024-05-08 1:58PM EDT | 2024-05-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 85 | 1,103 | 20.31% |
| SPY240517C00560000 | 2024-05-08 2:52PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 46 | 8,867 | 18.16% |
| SPY240524C00560000 | 2024-05-08 2:13PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 43 | 1,130 | 14.55% |
| SPY240531C00560000 | 2024-05-08 12:37PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 31 | 9,811 | 12.60% |
| SPY240607C00560000 | 2024-05-08 11:55AM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 12 | 472 | 11.67% |
| SPY240614C00560000 | 2024-05-08 11:56AM EDT | 2024-06-14 | 0.13 | 0.11 | 0.12 | -0.02 | -13.33% | 1 | 756 | 11.57% |
| SPY240621C00560000 | 2024-05-08 1:44PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | -0.05 | -23.81% | 55 | 17,704 | 11.21% |
| SPY240628C00560000 | 2024-05-08 2:58PM EDT | 2024-06-28 | 0.22 | 0.21 | 0.22 | -0.05 | -18.52% | 188 | 3,422 | 10.87% |
| SPY240719C00560000 | 2024-05-08 2:08PM EDT | 2024-07-19 | 0.64 | 0.61 | 0.63 | -0.11 | -14.67% | 119 | 9,990 | 11.14% |
| SPY240731C00560000 | 2024-05-08 2:25PM EDT | 2024-07-31 | 1.00 | 0.97 | 0.99 | -0.14 | -12.28% | 67 | 4,335 | 11.42% |
| SPY240816C00560000 | 2024-05-08 11:15AM EDT | 2024-08-16 | 1.70 | 1.61 | 1.63 | -0.14 | -7.61% | 128 | 16,858 | 11.89% |
| SPY240830C00560000 | 2024-05-08 2:11PM EDT | 2024-08-30 | 2.40 | 2.30 | 2.33 | -0.16 | -6.25% | 10 | 1,086 | 12.35% |
| SPY240920C00560000 | 2024-05-08 12:05PM EDT | 2024-09-20 | 3.43 | 3.34 | 3.37 | -0.11 | -3.11% | 127 | 4,990 | 12.78% |
| SPY240930C00560000 | 2024-05-08 10:24AM EDT | 2024-09-30 | 3.73 | 3.67 | 3.72 | -0.21 | -5.33% | 102 | 1,489 | 12.75% |
| SPY241031C00560000 | 2024-05-08 12:13PM EDT | 2024-10-31 | 5.75 | 5.69 | 5.73 | -0.29 | -4.80% | 4 | 714 | 13.61% |
| SPY241220C00560000 | 2024-05-08 1:13PM EDT | 2024-12-20 | 9.80 | 9.80 | 9.84 | -0.27 | -2.68% | 16 | 9,980 | 15.23% |
| SPY241231C00560000 | 2024-05-08 2:44PM EDT | 2024-12-31 | 10.31 | 10.16 | 10.28 | -0.11 | -1.06% | 5 | 394 | 15.18% |
| SPY250117C00560000 | 2024-05-08 12:00PM EDT | 2025-01-17 | 11.50 | 11.43 | 11.52 | -0.24 | -2.04% | 12 | 4,225 | 15.51% |
| SPY250321C00560000 | 2024-05-07 12:41PM EDT | 2025-03-21 | 16.17 | 16.25 | 16.36 | -0.98 | -5.71% | 1 | 4,084 | 16.72% |
| SPY250331C00560000 | 2024-05-08 2:24PM EDT | 2025-03-31 | 16.73 | 16.43 | 16.91 | +1.56 | +10.28% | 2 | 17 | 16.77% |
| SPY250620C00560000 | 2024-05-08 2:18PM EDT | 2025-06-20 | 23.29 | 22.94 | 23.13 | -0.05 | -0.21% | 3 | 1,707 | 18.06% |
| SPY250919C00560000 | 2024-05-03 11:40AM EDT | 2025-09-19 | 26.75 | 29.43 | 29.87 | 0.00 | - | 2 | 20 | 19.24% |
| SPY251219C00560000 | 2024-05-08 2:18PM EDT | 2025-12-19 | 36.01 | 35.72 | 36.30 | -0.33 | -0.91% | 24 | 2,264 | 20.20% |
| SPY260116C00560000 | 2024-05-07 3:14PM EDT | 2026-01-16 | 37.54 | 36.71 | 37.70 | 0.00 | - | 1 | 212 | 20.26% |
| SPY261218C00560000 | 2024-05-08 1:56PM EDT | 2026-12-18 | 57.99 | 57.25 | 0.00 | -0.83 | -1.41% | 4 | 167 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00560000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 59.17 | 42.89 | 43.25 | 0.00 | - | 3 | 0 | 51.47% |
| SPY240517P00560000 | 2024-05-07 3:13PM EDT | 2024-05-17 | 42.80 | 42.90 | 43.22 | 0.00 | - | 3 | 5 | 27.83% |
| SPY240531P00560000 | 2024-04-29 3:50PM EDT | 2024-05-31 | 51.07 | 42.92 | 43.22 | 0.00 | - | 7 | 0 | 17.99% |
| SPY240621P00560000 | 2024-05-08 10:15AM EDT | 2024-06-21 | 43.80 | 42.81 | 43.35 | +2.30 | +5.54% | 5 | 5 | 13.86% |
| SPY240628P00560000 | 2024-04-18 2:53PM EDT | 2024-06-28 | 60.77 | 42.81 | 43.34 | 0.00 | - | 2 | 0 | 12.85% |
| SPY240719P00560000 | 2024-04-12 10:52AM EDT | 2024-07-19 | 47.76 | 42.83 | 43.33 | 0.00 | - | 2 | 0 | 10.82% |
| SPY240816P00560000 | 2024-04-09 11:05AM EDT | 2024-08-16 | 44.40 | 42.84 | 43.33 | 0.00 | - | 1 | 0 | 9.21% |
| SPY240830P00560000 | 2024-04-09 3:24PM EDT | 2024-08-30 | 42.59 | 42.81 | 43.31 | 0.00 | - | 1 | 0 | 8.57% |
| SPY240920P00560000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 45.82 | 42.82 | 43.35 | 0.00 | - | 5 | 1 | 8.01% |
| SPY240930P00560000 | 2024-04-10 1:28PM EDT | 2024-09-30 | 45.51 | 42.77 | 43.38 | 0.00 | - | 5 | 0 | 7.81% |
| SPY241031P00560000 | 2024-04-29 11:35AM EDT | 2024-10-31 | 50.83 | 43.00 | 43.42 | 0.00 | - | - | 0 | 7.20% |
| SPY241220P00560000 | 2024-05-07 1:09PM EDT | 2024-12-20 | 42.68 | 43.12 | 43.74 | 0.00 | - | 3 | 6 | 6.97% |
| SPY241231P00560000 | 2024-05-03 2:52PM EDT | 2024-12-31 | 48.50 | 43.19 | 43.90 | 0.00 | - | 1 | 16 | 7.06% |
| SPY250117P00560000 | 2024-05-08 1:02PM EDT | 2025-01-17 | 44.20 | 43.56 | 44.23 | +0.70 | +1.61% | 11 | 111 | 7.28% |
| SPY250321P00560000 | 2024-04-09 3:39PM EDT | 2025-03-21 | 45.51 | 44.35 | 45.35 | 0.00 | - | 10 | 10 | 7.68% |
| SPY250331P00560000 | 2024-04-23 3:24PM EDT | 2025-03-31 | 55.07 | 44.44 | 45.58 | 0.00 | - | - | 1 | 7.77% |
| SPY250620P00560000 | 2024-05-08 1:56PM EDT | 2025-06-20 | 46.64 | 46.02 | 47.20 | +0.14 | +0.30% | 5 | 227 | 8.14% |
| SPY250919P00560000 | 2024-05-06 12:30PM EDT | 2025-09-19 | 50.43 | 47.91 | 49.46 | 0.00 | - | 6 | 4 | 8.66% |
| SPY251219P00560000 | 2024-05-03 2:01PM EDT | 2025-12-19 | 54.38 | 49.68 | 51.67 | 0.00 | - | 5 | 1,702 | 9.03% |
| SPY260116P00560000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 55.25 | 49.97 | 52.27 | 0.00 | - | 5 | 19 | 9.09% |
| SPY261218P00560000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 60.00 | 54.96 | 59.50 | 0.00 | - | 1 | 250 | 9.80% |
