La bourse ferme dans 6 h 37 min
CAC 40
8 243,50 +55,85 (+0,68 %) Euro Stoxx 50
5 088,83 +34,42 (+0,68 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0784 0,0000 (-0,00 %) Gold future
2 374,90 +34,60 (+1,48 %) Bitcoin EUR
58 376,31 +1 532,04 (+2,70 %)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00580000 | 2024-04-26 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPY240517C00580000 | 2024-05-07 1:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| SPY240524C00580000 | 2024-05-09 11:29AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SPY240531C00580000 | 2024-05-09 10:42AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240607C00580000 | 2024-05-09 2:45PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPY240614C00580000 | 2024-05-09 11:20AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240621C00580000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY240628C00580000 | 2024-05-09 2:10PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
| SPY240719C00580000 | 2024-05-09 12:25PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240731C00580000 | 2024-05-09 3:13PM EDT | 2024-07-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY240816C00580000 | 2024-05-09 3:02PM EDT | 2024-08-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| SPY240830C00580000 | 2024-05-08 2:08PM EDT | 2024-08-30 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY240920C00580000 | 2024-05-09 1:42PM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPY240930C00580000 | 2024-05-09 3:06PM EDT | 2024-09-30 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY241031C00580000 | 2024-05-09 1:03PM EDT | 2024-10-31 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY241129C00580000 | 2024-05-07 11:01AM EDT | 2024-11-29 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY241220C00580000 | 2024-05-09 3:59PM EDT | 2024-12-20 | 5.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY241231C00580000 | 2024-05-09 11:47AM EDT | 2024-12-31 | 5.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250117C00580000 | 2024-05-09 4:13PM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY250321C00580000 | 2024-05-09 3:05PM EDT | 2025-03-21 | 10.06 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| SPY250331C00580000 | 2024-05-09 12:42PM EDT | 2025-03-31 | 10.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620C00580000 | 2024-05-09 11:23AM EDT | 2025-06-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250919C00580000 | 2024-05-09 3:04PM EDT | 2025-09-19 | 21.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY251219C00580000 | 2024-05-09 1:14PM EDT | 2025-12-19 | 27.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPY260116C00580000 | 2024-05-09 11:58AM EDT | 2026-01-16 | 28.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| SPY260618C00580000 | 2024-05-08 2:05PM EDT | 2026-06-18 | 38.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY261218C00580000 | 2024-05-08 1:56PM EDT | 2026-12-18 | 47.62 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00580000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 59.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531P00580000 | 2024-05-08 3:39PM EDT | 2024-05-31 | 62.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240621P00580000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 59.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240719P00580000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 78.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00580000 | 2024-04-05 9:30AM EDT | 2024-07-31 | 65.83 | 67.71 | 68.27 | 0.00 | - | 10 | 0 | 27.84% |
| SPY240816P00580000 | 2024-03-20 4:06PM EDT | 2024-08-16 | 59.21 | 84.49 | 85.24 | 0.00 | - | 4 | 0 | 43.63% |
| SPY240930P00580000 | 2024-03-26 3:36PM EDT | 2024-09-30 | 60.20 | 71.70 | 72.94 | 0.00 | - | 1 | 0 | 25.63% |
| SPY241031P00580000 | 2024-05-06 9:30AM EDT | 2024-10-31 | 66.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220P00580000 | 2024-05-07 12:54PM EDT | 2024-12-20 | 62.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00580000 | 2024-03-05 10:49AM EDT | 2024-12-31 | 70.80 | 56.58 | 57.57 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00580000 | 2024-04-02 9:36AM EDT | 2025-01-17 | 62.09 | 75.12 | 76.60 | 0.00 | - | 2 | 0 | 21.81% |
| SPY250321P00580000 | 2024-04-23 10:02AM EDT | 2025-03-21 | 76.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00580000 | 2024-05-01 1:45PM EDT | 2025-03-31 | 79.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00580000 | 2024-05-03 4:02PM EDT | 2025-06-20 | 68.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919P00580000 | 2024-04-05 1:24PM EDT | 2025-09-19 | 61.99 | 66.95 | 69.11 | 0.00 | - | 2 | 0 | 11.85% |
| SPY251219P00580000 | 2024-03-22 10:39AM EDT | 2025-12-19 | 61.45 | 82.98 | 86.75 | 0.00 | - | 10 | 42 | 18.52% |
| SPY260116P00580000 | 2024-03-21 10:53AM EDT | 2026-01-16 | 60.41 | 82.50 | 87.50 | 0.00 | - | 12 | 12 | 18.39% |
| SPY261218P00580000 | 2024-05-03 2:53PM EDT | 2026-12-18 | 73.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
