La bourse ferme dans 1 h 49 min
CAC 40
8 232,47 +44,82 (+0,55 %) Euro Stoxx 50
5 084,67 +30,26 (+0,60 %) Dow Jones
39 562,25 +174,49 (+0,44 %) EUR/USD
1,0785 +0,0001 (+0,01 %) Gold future
2 372,70 +32,40 (+1,38 %) Bitcoin EUR
58 393,15 +1 704,78 (+3,01 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:41AM EDT. Marché ouvert.
Prix d’exercice:605.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00605000 | 2024-05-03 11:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,021 | 25.00% |
| SPY240621C00605000 | 2024-05-09 3:15PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 6,022 | 6.25% |
| SPY240719C00605000 | 2024-05-06 2:33PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,418 | 6.25% |
| SPY240731C00605000 | 2024-05-09 10:35AM EDT | 2024-07-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 549 | 6.25% |
| SPY240816C00605000 | 2024-05-09 9:58AM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1,163 | 6.25% |
| SPY240830C00605000 | 2024-05-09 11:32AM EDT | 2024-08-30 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 6.25% |
| SPY240920C00605000 | 2024-05-08 2:16PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 1,121 | 6.25% |
| SPY240930C00605000 | 2024-05-09 2:23PM EDT | 2024-09-30 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13 | 1,558 | 6.25% |
| SPY241220C00605000 | 2024-05-09 12:44PM EDT | 2024-12-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1,516 | 3.13% |
| SPY241231C00605000 | 2024-05-09 11:09AM EDT | 2024-12-31 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 3.13% |
| SPY250117C00605000 | 2024-05-09 4:10PM EDT | 2025-01-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 11 | 513 | 3.13% |
| SPY250321C00605000 | 2024-05-09 3:59PM EDT | 2025-03-21 | 4.66 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 3.13% |
| SPY250331C00605000 | 2024-05-09 11:35AM EDT | 2025-03-31 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| SPY250620C00605000 | 2024-05-09 11:31AM EDT | 2025-06-20 | 8.47 | 0.00 | 0.00 | 0.00 | - | 145 | 3,437 | 3.13% |
| SPY250919C00605000 | 2024-05-09 12:45PM EDT | 2025-09-19 | 13.01 | 0.00 | 0.00 | 0.00 | - | 1,074 | 2,659 | 3.13% |
| SPY251219C00605000 | 2024-05-09 1:45PM EDT | 2025-12-19 | 17.97 | 0.00 | 0.00 | 0.00 | - | 2 | 540 | 3.13% |
| SPY260116C00605000 | 2024-05-09 12:02PM EDT | 2026-01-16 | 18.97 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 3.13% |
| SPY261218C00605000 | 2024-05-08 12:35PM EDT | 2026-12-18 | 36.83 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00605000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 84.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00605000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 87.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240731P00605000 | 2024-03-14 1:29PM EDT | 2024-07-31 | 93.00 | 93.67 | 94.31 | 0.00 | - | 2 | 0 | 37.60% |
| SPY240816P00605000 | 2024-02-29 10:30AM EDT | 2024-08-16 | 97.44 | 81.26 | 82.22 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00605000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 100.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00605000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 99.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231P00605000 | 2024-04-10 3:46PM EDT | 2024-12-31 | 90.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00605000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 84.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250321P00605000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 101.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00605000 | 2024-03-18 3:51PM EDT | 2025-06-20 | 91.92 | 103.16 | 105.67 | 0.00 | - | - | 0 | 23.16% |
| SPY251219P00605000 | 2024-03-18 3:40PM EDT | 2025-12-19 | 91.35 | 102.62 | 106.31 | 0.00 | - | 2 | 0 | 19.53% |
| SPY260116P00605000 | 2024-03-18 3:37PM EDT | 2026-01-16 | 91.50 | 102.00 | 107.00 | 0.00 | - | - | 0 | 19.37% |
| SPY261218P00605000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
