La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 454,56 +66,80 (+0,17 %) EUR/USD
1,0774 -0,0010 (-0,10 %) Gold future
2 371,80 +31,50 (+1,35 %) Bitcoin EUR
56 651,36 -977,50 (-1,70 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:59AM EDT. Marché ouvert.
Prix d’exercice:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00590000 | 2024-05-10 10:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 75.00% |
| SPY240517C00590000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,862 | 28.52% |
| SPY240524C00590000 | 2024-05-10 9:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 592 | 20.70% |
| SPY240531C00590000 | 2024-05-09 9:51AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,554 | 18.36% |
| SPY240607C00590000 | 2024-05-10 11:32AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 5 | 16.02% |
| SPY240614C00590000 | 2024-05-10 11:33AM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | +0.01 | - | 4 | 2 | 14.94% |
| SPY240621C00590000 | 2024-05-09 2:59PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 8,227 | 13.67% |
| SPY240628C00590000 | 2024-05-10 9:37AM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 321 | 13.09% |
| SPY240719C00590000 | 2024-05-10 10:37AM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 5 | 2,603 | 11.67% |
| SPY240731C00590000 | 2024-05-07 11:36AM EDT | 2024-07-31 | 0.15 | 0.10 | 0.11 | 0.00 | - | 7 | 1,163 | 11.43% |
| SPY240816C00590000 | 2024-05-10 10:02AM EDT | 2024-08-16 | 0.23 | 0.19 | 0.20 | +0.03 | +15.00% | 201 | 1,552 | 11.35% |
| SPY240830C00590000 | 2024-05-10 10:32AM EDT | 2024-08-30 | 0.34 | 0.32 | 0.33 | 0.00 | - | 1 | 578 | 11.48% |
| SPY240920C00590000 | 2024-05-10 9:33AM EDT | 2024-09-20 | 0.61 | 0.58 | 0.59 | +0.03 | +5.17% | 85 | 5,101 | 11.65% |
| SPY240930C00590000 | 2024-05-10 10:22AM EDT | 2024-09-30 | 0.76 | 0.68 | 0.70 | +0.06 | +8.57% | 1 | 366 | 11.60% |
| SPY241031C00590000 | 2024-05-10 9:44AM EDT | 2024-10-31 | 1.59 | 1.40 | 1.44 | +0.24 | +17.78% | 1 | 12 | 12.24% |
| SPY241129C00590000 | 2024-05-08 10:57AM EDT | 2024-11-29 | 2.55 | 2.61 | 2.72 | 0.00 | - | - | 1 | 13.31% |
| SPY241220C00590000 | 2024-05-10 9:53AM EDT | 2024-12-20 | 3.63 | 3.40 | 3.44 | +0.21 | +6.14% | 92 | 2,904 | 13.54% |
| SPY241231C00590000 | 2024-05-08 2:55PM EDT | 2024-12-31 | 3.41 | 3.61 | 3.69 | 0.00 | - | 1 | 908 | 13.50% |
| SPY250117C00590000 | 2024-05-10 9:45AM EDT | 2025-01-17 | 4.58 | 4.38 | 4.44 | +0.13 | +2.92% | 3 | 4,387 | 13.81% |
| SPY250131C00590000 | 2024-05-08 3:47PM EDT | 2025-01-31 | 4.78 | 5.01 | 5.13 | 0.00 | - | - | 3 | 14.08% |
| SPY250321C00590000 | 2024-05-10 11:29AM EDT | 2025-03-21 | 7.63 | 7.50 | 7.58 | +0.36 | +4.95% | 2 | 2,873 | 14.86% |
| SPY250331C00590000 | 2024-05-10 9:38AM EDT | 2025-03-31 | 8.30 | 7.78 | 7.85 | +1.31 | +18.74% | 1 | 21 | 14.82% |
| SPY250620C00590000 | 2024-05-09 2:51PM EDT | 2025-06-20 | 12.47 | 12.44 | 12.56 | 0.00 | - | 81 | 3,917 | 16.08% |
| SPY250919C00590000 | 2024-05-10 11:40AM EDT | 2025-09-19 | 18.09 | 17.88 | 18.23 | +0.32 | +1.80% | 56 | 2,685 | 17.31% |
| SPY251219C00590000 | 2024-05-09 3:50PM EDT | 2025-12-19 | 24.05 | 23.46 | 24.00 | +0.56 | +2.38% | 2 | 885 | 18.36% |
| SPY260116C00590000 | 2024-05-09 11:59AM EDT | 2026-01-16 | 24.36 | 24.38 | 26.02 | 0.00 | - | 2 | 278 | 18.75% |
| SPY260618C00590000 | 2024-05-08 2:05PM EDT | 2026-06-18 | 33.71 | 33.24 | 36.02 | 0.00 | - | - | 1 | 20.29% |
| SPY261218C00590000 | 2024-05-07 12:38PM EDT | 2026-12-18 | 45.00 | 43.91 | 46.82 | 0.00 | - | 1 | 45 | 21.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00590000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 69.89 | 69.73 | 70.04 | 0.00 | - | 1 | 0 | 45.29% |
| SPY240621P00590000 | 2024-04-24 4:06PM EDT | 2024-06-21 | 86.22 | 69.60 | 70.13 | 0.00 | - | 2 | 0 | 20.22% |
| SPY240719P00590000 | 2024-04-12 12:51PM EDT | 2024-07-19 | 79.00 | 69.75 | 70.15 | 0.00 | - | 2 | 0 | 15.86% |
| SPY240731P00590000 | 2024-05-07 9:45AM EDT | 2024-07-31 | 72.23 | 69.62 | 70.17 | 0.00 | - | - | 0 | 14.77% |
| SPY240830P00590000 | 2024-04-10 3:43PM EDT | 2024-08-30 | 75.64 | 69.67 | 70.27 | 0.00 | - | 1 | 0 | 13.06% |
| SPY240930P00590000 | 2024-05-08 3:51PM EDT | 2024-09-30 | 72.35 | 69.55 | 70.18 | 0.00 | - | 2 | 2 | 11.29% |
| SPY241031P00590000 | 2024-05-06 9:30AM EDT | 2024-10-31 | 76.42 | 69.54 | 70.23 | 0.00 | - | - | 0 | 10.40% |
| SPY241220P00590000 | 2024-03-14 11:23AM EDT | 2024-12-20 | 76.70 | 78.45 | 79.55 | 0.00 | - | 1 | 0 | 19.62% |
| SPY250117P00590000 | 2024-03-06 4:43PM EDT | 2025-01-17 | 81.19 | 71.02 | 72.37 | 0.00 | - | 45 | 0 | 12.06% |
| SPY250321P00590000 | 2024-03-13 9:49AM EDT | 2025-03-21 | 74.88 | 74.16 | 75.62 | 0.00 | - | 1 | 0 | 13.71% |
| SPY250620P00590000 | 2024-04-18 2:35PM EDT | 2025-06-20 | 92.30 | 69.10 | 70.68 | 0.00 | - | 7 | 0 | 7.63% |
| SPY251219P00590000 | 2024-03-15 12:52PM EDT | 2025-12-19 | 81.50 | 77.47 | 80.78 | 0.00 | - | 2 | 0 | 12.75% |
| SPY260116P00590000 | 2024-05-07 1:29PM EDT | 2026-01-16 | 72.50 | 69.15 | 71.70 | 0.00 | - | 1 | 5 | 7.22% |
| SPY261218P00590000 | 2024-04-30 1:25PM EDT | 2026-12-18 | 84.90 | 70.73 | 75.50 | 0.00 | - | 1 | 1,346 | 7.88% |
