Marchés français ouverture 4 h 49 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 318,44 +244,46 (+0,64 %) EUR/USD
1,0779 -0,0005 (-0,04 %) HANG SENG
18 700,62 +162,81 (+0,88 %) Bitcoin EUR
58 315,38 +1 241,02 (+2,17 %)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00600000 | 2024-05-09 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 103 | 84.38% |
| SPY240517C00600000 | 2024-05-07 10:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,023 | 32.03% |
| SPY240524C00600000 | 2024-05-07 1:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 23.44% |
| SPY240531C00600000 | 2024-05-09 2:34PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 530 | 4,472 | 19.34% |
| SPY240607C00600000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 29 | 17.97% |
| SPY240614C00600000 | 2024-05-09 2:43PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 49 | 16.11% |
| SPY240621C00600000 | 2024-05-09 4:04PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 164 | 69,016 | 14.75% |
| SPY240628C00600000 | 2024-05-09 1:52PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 30 | 5,802 | 14.26% |
| SPY240719C00600000 | 2024-05-09 12:15PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 4 | 16,979 | 12.84% |
| SPY240731C00600000 | 2024-05-09 4:10PM EDT | 2024-07-31 | 0.07 | 0.07 | 0.08 | 0.00 | - | 14 | 2,237 | 12.31% |
| SPY240816C00600000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.13 | 0.00 | - | 19 | 14,291 | 11.96% |
| SPY240830C00600000 | 2024-05-09 2:53PM EDT | 2024-08-30 | 0.19 | 0.18 | 0.19 | 0.00 | - | 314 | 2,982 | 11.77% |
| SPY240920C00600000 | 2024-05-09 4:13PM EDT | 2024-09-20 | 0.34 | 0.33 | 0.35 | +0.03 | +9.68% | 27 | 60,780 | 11.84% |
| SPY240930C00600000 | 2024-05-09 1:53PM EDT | 2024-09-30 | 0.39 | 0.39 | 0.42 | 0.00 | - | 4 | 6,252 | 11.77% |
| SPY241031C00600000 | 2024-05-09 12:56PM EDT | 2024-10-31 | 0.83 | 0.83 | 0.90 | +0.03 | +3.75% | 115 | 264 | 12.24% |
| SPY241129C00600000 | 2024-05-08 11:43AM EDT | 2024-11-29 | 1.59 | 1.64 | 1.82 | +1.59 | - | - | 14 | 13.20% |
| SPY241220C00600000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 2.24 | 2.27 | 2.31 | +0.20 | +9.80% | 19 | 21,781 | 13.32% |
| SPY241231C00600000 | 2024-05-09 4:06PM EDT | 2024-12-31 | 2.47 | 2.43 | 2.52 | +0.23 | +10.27% | 25 | 1,898 | 13.29% |
| SPY250117C00600000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 2.99 | 3.02 | 3.07 | +0.14 | +4.91% | 85 | 5,807 | 13.53% |
| SPY250131C00600000 | 2024-05-08 1:52PM EDT | 2025-01-31 | 3.27 | 3.41 | 3.69 | +3.27 | - | - | 2 | 13.87% |
| SPY250321C00600000 | 2024-05-09 12:49PM EDT | 2025-03-21 | 5.39 | 5.54 | 5.62 | +0.26 | +5.07% | 3 | 4,783 | 14.51% |
| SPY250331C00600000 | 2024-05-07 4:00PM EDT | 2025-03-31 | 5.51 | 5.75 | 5.87 | 0.00 | - | 1 | 203 | 14.49% |
| SPY250620C00600000 | 2024-05-09 3:39PM EDT | 2025-06-20 | 9.70 | 9.73 | 9.90 | +0.40 | +4.30% | 153 | 2,728 | 15.65% |
| SPY250919C00600000 | 2024-05-09 3:40PM EDT | 2025-09-19 | 14.56 | 14.45 | 15.09 | +0.44 | +3.12% | 948 | 3,308 | 16.88% |
| SPY251219C00600000 | 2024-05-09 3:59PM EDT | 2025-12-19 | 19.80 | 19.73 | 20.30 | +0.60 | +3.12% | 4 | 3,930 | 17.85% |
| SPY260116C00600000 | 2024-05-09 3:51PM EDT | 2026-01-16 | 21.22 | 20.66 | 21.91 | +1.04 | +5.15% | 7 | 1,411 | 18.11% |
| SPY261218C00600000 | 2024-05-09 12:10PM EDT | 2026-12-18 | 39.60 | 38.97 | 40.99 | +0.40 | +1.02% | 8 | 1,047 | 20.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00600000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 100.01 | 79.37 | 79.61 | 0.00 | - | - | 0 | 0.00% |
| SPY240517P00600000 | 2024-03-20 1:15PM EDT | 2024-05-17 | 84.60 | 104.62 | 105.12 | 0.00 | - | - | 0 | 170.51% |
| SPY240531P00600000 | 2024-03-22 2:21PM EDT | 2024-05-31 | 77.77 | 104.61 | 105.12 | 0.00 | - | 1 | 0 | 102.81% |
| SPY240614P00600000 | 2024-05-07 3:50PM EDT | 2024-06-14 | 82.65 | 79.37 | 79.62 | +82.65 | - | - | 0 | 0.00% |
| SPY240621P00600000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 79.80 | 79.26 | 79.70 | -2.84 | -3.44% | 1 | 1 | 0.00% |
| SPY240628P00600000 | 2024-04-19 9:57AM EDT | 2024-06-28 | 100.23 | 79.26 | 79.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00600000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 82.38 | 79.26 | 79.70 | 0.00 | - | 9 | 9 | 0.00% |
| SPY240731P00600000 | 2024-04-26 11:03AM EDT | 2024-07-31 | 90.55 | 79.24 | 79.73 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00600000 | 2024-03-12 10:53AM EDT | 2024-08-16 | 84.66 | 86.21 | 86.73 | 0.00 | - | - | 0 | 27.81% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 96.10 | 79.22 | 79.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00600000 | 2024-04-15 3:45PM EDT | 2024-09-30 | 95.75 | 79.19 | 79.77 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031P00600000 | 2024-05-09 9:55AM EDT | 2024-10-31 | 82.57 | 79.15 | 79.77 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00600000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 94.32 | 79.12 | 79.82 | 0.00 | - | 1 | 2 | 6.64% |
| SPY241231P00600000 | 2024-05-09 4:11PM EDT | 2024-12-31 | 79.80 | 79.07 | 79.86 | -5.40 | -6.34% | 1 | 0 | 7.15% |
| SPY250117P00600000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 79.79 | 78.90 | 80.00 | -5.50 | -6.45% | 3 | 3 | 7.98% |
| SPY250321P00600000 | 2024-05-03 3:29PM EDT | 2025-03-21 | 88.26 | 78.81 | 80.11 | 0.00 | - | 1 | 1 | 7.64% |
| SPY250331P00600000 | 2024-04-19 10:21AM EDT | 2025-03-31 | 101.65 | 78.74 | 80.18 | 0.00 | - | 2 | 0 | 7.76% |
| SPY250620P00600000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 101.00 | 78.67 | 80.26 | 0.00 | - | 2 | 0 | 7.20% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 2025-09-19 | 85.93 | 86.75 | 89.20 | 0.00 | - | 1 | 0 | 13.90% |
| SPY251219P00600000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 82.64 | 78.08 | 80.72 | -11.36 | -12.09% | 1 | 0 | 6.79% |
| SPY260116P00600000 | 2024-05-09 12:54PM EDT | 2026-01-16 | 80.70 | 78.00 | 80.80 | -3.00 | -3.58% | 8 | 15 | 6.75% |
| SPY261218P00600000 | 2024-05-07 9:49AM EDT | 2026-12-18 | 83.96 | 77.94 | 82.50 | 0.00 | - | 3 | 12 | 6.81% |
