Marchés français ouverture 5 h 25 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 580,80 +506,82 (+1,33 %) EUR/USD
1,0784 0,0000 (-0,00 %) HANG SENG
18 537,81 0,00 (0,00 %) Bitcoin EUR
58 304,59 +1 287,45 (+2,26 %)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00570000 | 2024-04-29 10:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,000 | 2,448 | 56.25% |
| SPY240517C00570000 | 2024-05-09 2:45PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,873 | 8,338 | 23.05% |
| SPY240522C00570000 | 2024-05-09 1:37PM EDT | 2024-05-22 | 0.01 | 0.01 | 0.03 | 0.00 | - | 78 | 1 | 18.75% |
| SPY240523C00570000 | 2024-05-09 2:52PM EDT | 2024-05-23 | 0.02 | 0.01 | 0.03 | 0.00 | - | 430 | - | 18.07% |
| SPY240524C00570000 | 2024-05-09 1:37PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 247 | 3,652 | 16.80% |
| SPY240531C00570000 | 2024-05-09 2:58PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 7,172 | 14.45% |
| SPY240607C00570000 | 2024-05-08 1:18PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 56 | 247 | 12.99% |
| SPY240614C00570000 | 2024-05-09 11:47AM EDT | 2024-06-14 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 4 | 10 | 12.21% |
| SPY240621C00570000 | 2024-05-09 3:36PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | 0.00 | - | 11 | 7,900 | 11.60% |
| SPY240628C00570000 | 2024-05-08 1:22PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.10 | 0.00 | - | 20 | 2,354 | 11.08% |
| SPY240719C00570000 | 2024-05-09 2:58PM EDT | 2024-07-19 | 0.30 | 0.29 | 0.31 | +0.04 | +15.38% | 112 | 5,626 | 11.04% |
| SPY240731C00570000 | 2024-05-09 2:56PM EDT | 2024-07-31 | 0.49 | 0.49 | 0.51 | +0.05 | +11.36% | 21 | 2,788 | 11.18% |
| SPY240816C00570000 | 2024-05-09 4:13PM EDT | 2024-08-16 | 0.93 | 0.91 | 0.93 | +0.12 | +14.81% | 72 | 1,816 | 11.59% |
| SPY240830C00570000 | 2024-05-09 3:24PM EDT | 2024-08-30 | 1.34 | 1.37 | 1.39 | -0.12 | -8.22% | 210 | 1,703 | 11.93% |
| SPY240920C00570000 | 2024-05-09 4:12PM EDT | 2024-09-20 | 2.16 | 2.13 | 2.17 | +0.22 | +11.34% | 474 | 9,444 | 12.33% |
| SPY240930C00570000 | 2024-05-09 3:07PM EDT | 2024-09-30 | 2.37 | 2.40 | 2.44 | +0.27 | +12.86% | 3 | 935 | 12.30% |
| SPY241018C00570000 | 2024-05-09 10:47AM EDT | 2024-10-18 | 3.12 | 3.35 | 3.41 | 0.00 | - | 2 | - | 12.86% |
| SPY241031C00570000 | 2024-05-09 3:05PM EDT | 2024-10-31 | 3.95 | 3.99 | 4.11 | +0.25 | +6.76% | 1 | 17 | 13.17% |
| SPY241129C00570000 | 2024-05-09 2:23PM EDT | 2024-11-29 | 5.98 | 6.27 | 6.49 | -0.46 | -7.14% | 20 | 10 | 14.44% |
| SPY241220C00570000 | 2024-05-09 4:06PM EDT | 2024-12-20 | 7.55 | 7.59 | 7.65 | +0.53 | +7.55% | 419 | 9,360 | 14.70% |
| SPY241231C00570000 | 2024-05-09 3:12PM EDT | 2024-12-31 | 7.80 | 7.97 | 8.04 | +0.35 | +4.70% | 8 | 9,983 | 14.66% |
| SPY250117C00570000 | 2024-05-09 4:13PM EDT | 2025-01-17 | 9.20 | 9.10 | 9.18 | +0.72 | +8.49% | 412 | 3,968 | 14.99% |
| SPY250131C00570000 | 2024-05-08 9:34AM EDT | 2025-01-31 | 8.61 | 9.97 | 10.29 | +8.61 | - | - | 11 | 15.37% |
| SPY250321C00570000 | 2024-05-09 11:18AM EDT | 2025-03-21 | 13.19 | 13.53 | 13.65 | +0.52 | +4.10% | 62 | 5,072 | 16.18% |
| SPY250331C00570000 | 2024-05-09 1:48PM EDT | 2025-03-31 | 13.56 | 13.90 | 14.02 | +1.26 | +10.24% | 53 | 365 | 16.15% |
| SPY250620C00570000 | 2024-05-09 2:56PM EDT | 2025-06-20 | 19.66 | 19.81 | 19.95 | +0.86 | +4.57% | 40 | 1,739 | 17.46% |
| SPY250919C00570000 | 2024-04-30 10:16AM EDT | 2025-09-19 | 22.77 | 25.96 | 26.78 | 0.00 | - | 2 | 16 | 18.78% |
| SPY251219C00570000 | 2024-05-09 4:13PM EDT | 2025-12-19 | 32.49 | 32.17 | 32.76 | +2.21 | +7.30% | 2 | 511 | 19.62% |
| SPY260116C00570000 | 2024-05-09 1:13PM EDT | 2026-01-16 | 33.43 | 33.12 | 34.98 | +3.62 | +12.14% | 1 | 513 | 20.02% |
| SPY260618C00570000 | 2024-05-08 2:08PM EDT | 2026-06-18 | 42.76 | 42.67 | 45.50 | +42.76 | - | - | 2 | 21.46% |
| SPY261218C00570000 | 2024-05-09 3:58PM EDT | 2026-12-18 | 54.49 | 52.50 | 57.09 | +0.99 | +1.85% | 17 | 86 | 22.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00570000 | 2024-05-09 3:48PM EDT | 2024-05-17 | 50.25 | 49.39 | 49.63 | -2.35 | -4.47% | 3 | 0 | 0.00% |
| SPY240531P00570000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 49.77 | 64.59 | 67.95 | 0.00 | - | 1 | 0 | 67.57% |
| SPY240621P00570000 | 2024-04-11 10:56AM EDT | 2024-06-21 | 56.31 | 49.27 | 49.71 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240628P00570000 | 2024-03-08 11:19AM EDT | 2024-06-28 | 53.20 | 50.92 | 52.52 | 0.00 | - | 1 | 0 | 21.51% |
| SPY240731P00570000 | 2024-05-09 12:08PM EDT | 2024-07-31 | 51.32 | 49.27 | 49.72 | -1.26 | -2.40% | 1 | 5 | 0.00% |
| SPY240816P00570000 | 2024-04-12 3:43PM EDT | 2024-08-16 | 59.52 | 49.27 | 49.71 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240830P00570000 | 2024-04-29 11:37AM EDT | 2024-08-30 | 60.79 | 49.25 | 49.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00570000 | 2024-05-02 4:07PM EDT | 2024-09-20 | 64.95 | 49.25 | 49.70 | 0.00 | - | 100 | 0 | 0.00% |
| SPY240930P00570000 | 2024-05-09 10:39AM EDT | 2024-09-30 | 51.00 | 49.50 | 49.74 | -2.10 | -3.95% | 10 | 50 | 0.00% |
| SPY241031P00570000 | 2024-05-09 3:42PM EDT | 2024-10-31 | 50.20 | 49.19 | 49.81 | 0.00 | - | 2 | 0 | 4.49% |
| SPY241220P00570000 | 2024-05-09 12:08PM EDT | 2024-12-20 | 51.40 | 49.17 | 49.80 | -0.57 | -1.10% | 1 | 7 | 3.81% |
| SPY241231P00570000 | 2024-04-25 4:08PM EDT | 2024-12-31 | 62.00 | 49.13 | 49.83 | 0.00 | - | 1 | 0 | 4.49% |
| SPY250117P00570000 | 2024-05-09 9:59AM EDT | 2025-01-17 | 52.90 | 49.02 | 49.98 | -11.84 | -18.29% | 1 | 3 | 5.40% |
| SPY250131P00570000 | 2024-05-08 11:23AM EDT | 2025-01-31 | 53.10 | 49.04 | 50.09 | +53.10 | - | - | 2 | 5.67% |
| SPY250321P00570000 | 2024-04-25 9:39AM EDT | 2025-03-21 | 71.50 | 49.48 | 50.53 | 0.00 | - | 1 | 1 | 6.19% |
| SPY250620P00570000 | 2024-05-07 1:59PM EDT | 2025-06-20 | 54.00 | 50.65 | 51.85 | 0.00 | - | 2 | 8 | 6.99% |
| SPY250919P00570000 | 2024-04-15 10:40AM EDT | 2025-09-19 | 60.06 | 52.06 | 53.63 | 0.00 | - | - | 0 | 7.65% |
| SPY251219P00570000 | 2024-05-09 2:14PM EDT | 2025-12-19 | 56.34 | 53.49 | 55.52 | -11.03 | -16.37% | 2 | 232 | 8.12% |
| SPY260116P00570000 | 2024-02-20 1:20PM EDT | 2026-01-16 | 75.30 | 53.84 | 56.52 | 0.00 | - | 1 | 1 | 8.44% |
| SPY260618P00570000 | 2024-05-06 12:28PM EDT | 2026-06-18 | 63.83 | 56.32 | 59.33 | +63.83 | - | - | 1 | 8.77% |
| SPY261218P00570000 | 2024-05-07 12:19PM EDT | 2026-12-18 | 62.44 | 58.00 | 63.00 | 0.00 | - | 6 | 156 | 9.20% |
