La bourse ferme dans 5 h 55 min
CAC 40
8 252,93 +65,28 (+0,80 %) Euro Stoxx 50
5 095,53 +41,12 (+0,81 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0786 +0,0002 (+0,02 %) Gold future
2 378,70 +38,40 (+1,64 %) Bitcoin EUR
58 395,92 +1 752,67 (+3,09 %)
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:575.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00575000 | 2024-04-29 11:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240517C00575000 | 2024-05-09 4:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,579 | 0 | 12.50% |
| SPY240524C00575000 | 2024-05-08 11:10AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240531C00575000 | 2024-05-09 9:52AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SPY240607C00575000 | 2024-05-08 11:51AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240614C00575000 | 2024-05-07 11:35AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY240621C00575000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240628C00575000 | 2024-05-09 9:48AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| SPY240719C00575000 | 2024-05-09 3:00PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 6.25% |
| SPY240731C00575000 | 2024-05-09 3:27PM EDT | 2024-07-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY240816C00575000 | 2024-05-09 3:35PM EDT | 2024-08-16 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY240830C00575000 | 2024-05-08 9:47AM EDT | 2024-08-30 | 0.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY240920C00575000 | 2024-05-09 3:24PM EDT | 2024-09-20 | 1.52 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| SPY240930C00575000 | 2024-05-08 3:58PM EDT | 2024-09-30 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241018C00575000 | 2024-05-09 2:10PM EDT | 2024-10-18 | 2.47 | 0.00 | 0.00 | 0.00 | - | 110 | - | 3.13% |
| SPY241220C00575000 | 2024-05-09 4:10PM EDT | 2024-12-20 | 6.33 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| SPY241231C00575000 | 2024-05-09 4:00PM EDT | 2024-12-31 | 6.61 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| SPY250117C00575000 | 2024-05-09 4:13PM EDT | 2025-01-17 | 7.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250321C00575000 | 2024-05-09 10:42AM EDT | 2025-03-21 | 11.43 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 1.56% |
| SPY250331C00575000 | 2024-05-03 10:46AM EDT | 2025-03-31 | 9.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SPY250620C00575000 | 2024-05-09 11:47AM EDT | 2025-06-20 | 17.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250919C00575000 | 2024-05-09 3:09PM EDT | 2025-09-19 | 23.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY251219C00575000 | 2024-05-06 3:58PM EDT | 2025-12-19 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY260116C00575000 | 2024-05-06 2:11PM EDT | 2026-01-16 | 29.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPY260618C00575000 | 2024-05-08 10:38AM EDT | 2026-06-18 | 40.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY261218C00575000 | 2024-05-06 1:29PM EDT | 2026-12-18 | 49.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00575000 | 2024-05-03 9:59AM EDT | 2024-05-10 | 63.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517P00575000 | 2024-04-12 1:43PM EDT | 2024-05-17 | 64.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531P00575000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 54.79 | 69.59 | 72.95 | 0.00 | - | - | 0 | 70.40% |
| SPY240621P00575000 | 2024-04-01 9:42AM EDT | 2024-06-21 | 50.74 | 73.98 | 74.52 | 0.00 | - | 2 | 0 | 55.02% |
| SPY240719P00575000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00575000 | 2024-05-07 3:53PM EDT | 2024-07-31 | 57.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240816P00575000 | 2024-04-10 3:45PM EDT | 2024-08-16 | 60.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00575000 | 2024-03-22 9:34AM EDT | 2024-09-20 | 52.99 | 79.36 | 80.37 | 0.00 | - | 5 | 0 | 36.43% |
| SPY240930P00575000 | 2024-02-16 11:56AM EDT | 2024-09-30 | 74.11 | 64.74 | 65.52 | 0.00 | - | 1 | 0 | 22.36% |
| SPY241220P00575000 | 2024-05-01 4:06PM EDT | 2024-12-20 | 74.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00575000 | 2024-04-09 1:56PM EDT | 2025-01-17 | 58.20 | 53.96 | 54.97 | 0.00 | - | 16 | 0 | 5.79% |
| SPY250321P00575000 | 2024-03-14 12:55PM EDT | 2025-03-21 | 62.10 | 63.27 | 64.84 | 0.00 | - | 2 | 0 | 14.67% |
| SPY250331P00575000 | 2024-04-11 9:36AM EDT | 2025-03-31 | 59.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250620P00575000 | 2024-05-08 11:04AM EDT | 2025-06-20 | 58.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250919P00575000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 58.58 | 55.69 | 57.33 | 0.00 | - | - | 0 | 7.16% |
| SPY251219P00575000 | 2024-04-10 1:24PM EDT | 2025-12-19 | 62.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00575000 | 2024-04-22 1:22PM EDT | 2026-01-16 | 76.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618P00575000 | 2024-05-06 10:01AM EDT | 2026-06-18 | 65.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218P00575000 | 2024-04-30 12:28PM EDT | 2026-12-18 | 72.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
