Marchés français ouverture 7 h 37 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0786 +0,0002 (+0,02 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 375,79 +1 900,71 (+3,37 %)
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:565.00
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00565000 | 2024-04-30 9:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 160 | 39.06% |
| SPY240517C00565000 | 2024-05-09 3:13PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 168 | 11,402 | 19.73% |
| SPY240524C00565000 | 2024-05-09 11:33AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,601 | 3,592 | 15.43% |
| SPY240531C00565000 | 2024-05-09 1:45PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1,606 | 1,405 | 13.33% |
| SPY240607C00565000 | 2024-05-09 3:24PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 18 | 270 | 12.01% |
| SPY240614C00565000 | 2024-05-09 10:39AM EDT | 2024-06-14 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 1 | 236 | 11.65% |
| SPY240621C00565000 | 2024-05-09 3:15PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 3,015 | 14,934 | 11.11% |
| SPY240628C00565000 | 2024-05-09 12:15PM EDT | 2024-06-28 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 5 | 1,793 | 10.77% |
| SPY240719C00565000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 0.44 | 0.47 | 0.48 | +0.03 | +7.32% | 8 | 4,882 | 10.94% |
| SPY240731C00565000 | 2024-05-09 4:13PM EDT | 2024-07-31 | 0.78 | 0.76 | 0.78 | +0.12 | +18.18% | 35 | 648 | 11.19% |
| SPY240816C00565000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 1.30 | 1.34 | 1.36 | +0.12 | +10.17% | 3,044 | 1,252 | 11.70% |
| SPY240830C00565000 | 2024-05-08 11:51AM EDT | 2024-08-30 | 1.71 | 1.93 | 1.97 | 0.00 | - | 14 | 843 | 12.11% |
| SPY240920C00565000 | 2024-05-09 11:05AM EDT | 2024-09-20 | 2.77 | 2.87 | 2.91 | +0.17 | +6.54% | 5 | 4,058 | 12.51% |
| SPY240930C00565000 | 2024-05-09 10:32AM EDT | 2024-09-30 | 2.90 | 3.19 | 3.24 | +0.05 | +1.75% | 5 | 839 | 12.50% |
| SPY241018C00565000 | 2024-05-09 1:45PM EDT | 2024-10-18 | 4.22 | 4.32 | 4.38 | 0.00 | - | 1 | - | 13.09% |
| SPY241220C00565000 | 2024-05-09 3:25PM EDT | 2024-12-20 | 8.86 | 9.06 | 9.13 | +0.70 | +8.58% | 20 | 9,973 | 15.00% |
| SPY241231C00565000 | 2024-05-09 1:14PM EDT | 2024-12-31 | 9.23 | 9.46 | 9.56 | +0.69 | +8.08% | 1 | 195 | 14.96% |
| SPY250117C00565000 | 2024-05-09 4:13PM EDT | 2025-01-17 | 10.80 | 10.69 | 10.78 | +0.96 | +9.76% | 20 | 1,593 | 15.29% |
| SPY250321C00565000 | 2024-05-09 10:12AM EDT | 2025-03-21 | 14.79 | 15.44 | 15.54 | +0.10 | +0.68% | 46 | 5,289 | 16.50% |
| SPY250331C00565000 | 2024-05-09 10:36AM EDT | 2025-03-31 | 15.30 | 15.82 | 15.93 | +0.26 | +1.73% | 2 | 51 | 16.47% |
| SPY250620C00565000 | 2024-05-09 3:36PM EDT | 2025-06-20 | 21.76 | 21.99 | 22.13 | +0.62 | +2.93% | 558 | 722 | 17.80% |
| SPY250919C00565000 | 2024-05-08 9:43AM EDT | 2025-09-19 | 26.73 | 28.29 | 29.12 | 0.00 | - | 2 | 4 | 19.11% |
| SPY251219C00565000 | 2024-05-09 3:37PM EDT | 2025-12-19 | 34.41 | 34.60 | 35.28 | +0.86 | +2.56% | 19 | 588 | 19.97% |
| SPY260116C00565000 | 2024-05-09 2:51PM EDT | 2026-01-16 | 36.24 | 35.54 | 37.43 | +1.28 | +3.66% | 28 | 208 | 20.32% |
| SPY261218C00565000 | 2024-05-08 2:49PM EDT | 2026-12-18 | 55.59 | 55.00 | 59.65 | 0.00 | - | 2 | 56 | 23.01% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00565000 | 2024-04-10 1:38PM EDT | 2024-05-10 | 52.24 | 44.39 | 44.63 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00565000 | 2024-05-09 3:48PM EDT | 2024-05-17 | 45.26 | 44.39 | 44.63 | -3.29 | -6.78% | 4 | 0 | 0.00% |
| SPY240524P00565000 | 2024-04-04 2:19PM EDT | 2024-05-24 | 46.04 | 52.84 | 53.14 | 0.00 | - | 1 | 0 | 53.61% |
| SPY240531P00565000 | 2024-04-29 3:50PM EDT | 2024-05-31 | 56.09 | 44.39 | 44.63 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240621P00565000 | 2024-03-28 1:07PM EDT | 2024-06-21 | 41.60 | 56.45 | 57.08 | 0.00 | - | 2 | 0 | 39.16% |
| SPY240719P00565000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 63.89 | 44.27 | 44.71 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240731P00565000 | 2024-05-07 10:16AM EDT | 2024-07-31 | 47.36 | 44.27 | 44.72 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00565000 | 2024-03-11 12:03PM EDT | 2024-08-16 | 55.29 | 51.35 | 51.81 | 0.00 | - | 2 | 0 | 20.06% |
| SPY240830P00565000 | 2024-04-26 3:59PM EDT | 2024-08-30 | 56.42 | 44.26 | 44.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00565000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 50.72 | 44.26 | 44.70 | 0.00 | - | 5 | 1 | 0.00% |
| SPY240930P00565000 | 2024-04-17 11:49AM EDT | 2024-09-30 | 63.53 | 44.23 | 44.73 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00565000 | 2024-04-18 9:54AM EDT | 2024-12-20 | 64.30 | 44.47 | 45.05 | 0.00 | - | 1 | 0 | 5.51% |
| SPY241231P00565000 | 2024-05-09 3:39PM EDT | 2024-12-31 | 45.36 | 44.50 | 45.15 | -20.37 | -30.99% | 2 | 0 | 5.70% |
| SPY250117P00565000 | 2024-05-09 3:01PM EDT | 2025-01-17 | 45.70 | 44.54 | 45.42 | -9.37 | -17.01% | 6 | 1 | 6.15% |
| SPY250321P00565000 | 2024-04-22 10:19AM EDT | 2025-03-21 | 67.28 | 45.43 | 46.41 | 0.00 | - | 1 | 1 | 6.89% |
| SPY250331P00565000 | 2024-04-26 2:23PM EDT | 2025-03-31 | 56.29 | 45.51 | 46.61 | 0.00 | - | 8 | 4 | 7.00% |
| SPY250620P00565000 | 2024-04-30 2:07PM EDT | 2025-06-20 | 60.03 | 46.98 | 48.13 | 0.00 | - | 1 | 14 | 7.54% |
| SPY251219P00565000 | 2024-04-15 10:40AM EDT | 2025-12-19 | 58.18 | 50.33 | 52.29 | 0.00 | - | 4 | 271 | 8.52% |
| SPY260116P00565000 | 2024-04-25 12:51PM EDT | 2026-01-16 | 65.56 | 50.81 | 52.94 | 0.00 | - | 8 | 4 | 8.64% |
| SPY261218P00565000 | 2024-04-12 10:11AM EDT | 2026-12-18 | 63.57 | 55.55 | 60.00 | 0.00 | - | 1 | 23 | 9.43% |
