Marchés français ouverture 2 h 55 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 248,33 +174,35 (+0,46 %) EUR/USD
1,0779 -0,0005 (-0,04 %) HANG SENG
18 848,57 +310,76 (+1,68 %) Bitcoin EUR
58 403,95 +1 209,91 (+2,12 %)
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:585.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00585000 | 2024-04-23 11:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 141 | 71.88% |
| SPY240517C00585000 | 2024-04-29 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,313 | 26.95% |
| SPY240524C00585000 | 2024-05-09 10:45AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 109 | 572 | 20.90% |
| SPY240531C00585000 | 2024-05-09 12:05PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 1,991 | 17.29% |
| SPY240607C00585000 | 2024-05-09 10:41AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 44 | 15.04% |
| SPY240614C00585000 | 2024-05-06 11:58AM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | +0.03 | - | - | 16 | 14.06% |
| SPY240621C00585000 | 2024-05-09 1:39PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 6,829 | 13.28% |
| SPY240628C00585000 | 2024-05-09 3:18PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 1,699 | 12.65% |
| SPY240719C00585000 | 2024-05-09 12:16PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 84 | 3,902 | 11.67% |
| SPY240731C00585000 | 2024-05-08 1:05PM EDT | 2024-07-31 | 0.15 | 0.15 | 0.16 | 0.00 | - | 16 | 289 | 11.35% |
| SPY240816C00585000 | 2024-05-08 3:14PM EDT | 2024-08-16 | 0.27 | 0.29 | 0.31 | 0.00 | - | 16 | 534 | 11.49% |
| SPY240830C00585000 | 2024-05-06 3:05PM EDT | 2024-08-30 | 0.47 | 0.47 | 0.49 | 0.00 | - | 9 | 66 | 11.62% |
| SPY240920C00585000 | 2024-05-09 2:23PM EDT | 2024-09-20 | 0.79 | 0.82 | 0.85 | +0.03 | +3.95% | 7 | 2,934 | 11.86% |
| SPY240930C00585000 | 2024-05-07 1:56PM EDT | 2024-09-30 | 0.99 | 0.97 | 0.99 | 0.00 | - | 17 | 215 | 11.81% |
| SPY241018C00585000 | 2024-05-09 2:08PM EDT | 2024-10-18 | 1.45 | 1.48 | 1.53 | +0.02 | +1.40% | 2 | - | 12.28% |
| SPY241220C00585000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 4.20 | 4.25 | 4.32 | +0.41 | +10.82% | 9 | 1,767 | 13.89% |
| SPY241231C00585000 | 2024-05-09 3:00PM EDT | 2024-12-31 | 4.45 | 4.49 | 4.62 | +0.20 | +4.71% | 4 | 232 | 13.86% |
| SPY250117C00585000 | 2024-05-09 3:41PM EDT | 2025-01-17 | 5.25 | 5.37 | 5.47 | +0.25 | +5.00% | 46 | 1,982 | 14.17% |
| SPY250321C00585000 | 2024-05-09 9:55AM EDT | 2025-03-21 | 8.22 | 8.85 | 8.95 | -0.04 | -0.48% | 179 | 3,709 | 15.25% |
| SPY250331C00585000 | 2024-05-02 3:54PM EDT | 2025-03-31 | 6.13 | 9.13 | 9.26 | 0.00 | - | 35 | 60 | 15.22% |
| SPY250620C00585000 | 2024-05-09 10:51AM EDT | 2025-06-20 | 13.79 | 14.14 | 14.29 | +0.39 | +2.91% | 6 | 699 | 16.48% |
| SPY250919C00585000 | 2024-05-07 3:25PM EDT | 2025-09-19 | 19.15 | 19.65 | 20.37 | 0.00 | - | 16 | 373 | 17.77% |
| SPY251219C00585000 | 2024-05-09 1:57PM EDT | 2025-12-19 | 25.22 | 25.46 | 26.07 | +0.38 | +1.53% | 10 | 3,097 | 18.70% |
| SPY260116C00585000 | 2024-05-09 11:49AM EDT | 2026-01-16 | 26.87 | 26.45 | 28.18 | +0.21 | +0.79% | 20 | 157 | 19.10% |
| SPY260618C00585000 | 2024-05-08 10:38AM EDT | 2026-06-18 | 35.78 | 35.63 | 38.29 | +35.78 | - | - | 1 | 20.60% |
| SPY261218C00585000 | 2024-05-07 10:08AM EDT | 2026-12-18 | 46.20 | 45.72 | 49.48 | 0.00 | - | 1 | 58 | 21.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00585000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 64.89 | 64.38 | 64.62 | -2.78 | -4.11% | 2 | 0 | 0.00% |
| SPY240531P00585000 | 2024-05-08 3:39PM EDT | 2024-05-31 | 67.66 | 64.38 | 64.62 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00585000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 64.82 | 64.27 | 64.70 | -2.85 | -4.21% | 11 | 0 | 0.00% |
| SPY240731P00585000 | 2024-04-11 10:26AM EDT | 2024-07-31 | 72.12 | 64.25 | 64.72 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830P00585000 | 2024-04-16 10:37AM EDT | 2024-08-30 | 82.39 | 64.24 | 64.70 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240920P00585000 | 2024-04-05 3:52PM EDT | 2024-09-20 | 66.20 | 72.58 | 73.36 | 0.00 | - | 1 | 0 | 23.00% |
| SPY241018P00585000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 64.94 | 64.19 | 64.74 | 0.00 | - | 1 | - | 0.00% |
| SPY241220P00585000 | 2024-04-24 3:44PM EDT | 2024-12-20 | 79.25 | 64.14 | 64.81 | 0.00 | - | 1 | 0 | 5.27% |
| SPY250117P00585000 | 2024-03-01 4:34PM EDT | 2025-01-17 | 72.70 | 61.16 | 62.33 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00585000 | 2024-03-04 2:59PM EDT | 2025-03-21 | 72.50 | 64.49 | 65.86 | 0.00 | - | 10 | 0 | 8.12% |
| SPY251219P00585000 | 2024-03-18 3:32PM EDT | 2025-12-19 | 70.95 | 82.63 | 86.31 | 0.00 | - | 48 | 5 | 16.84% |
| SPY261218P00585000 | 2024-05-01 3:53PM EDT | 2026-12-18 | 83.60 | 67.59 | 72.00 | 0.00 | - | 2 | 1,441 | 8.11% |
