La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,51 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
58 021,06 +928,80 (+1,63 %)
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:610.00
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00610000 | 2024-05-03 11:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,044 | 33.59% |
| SPY240621C00610000 | 2024-05-09 1:05PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,829 | 16.02% |
| SPY240719C00610000 | 2024-05-09 10:59AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 3,166 | 13.48% |
| SPY240731C00610000 | 2024-05-02 11:54AM EDT | 2024-07-31 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 29 | 12.75% |
| SPY240816C00610000 | 2024-05-09 11:30AM EDT | 2024-08-16 | 0.09 | 0.07 | 0.08 | 0.00 | - | 12 | 3,311 | 12.31% |
| SPY240830C00610000 | 2024-05-06 2:21PM EDT | 2024-08-30 | 0.13 | 0.10 | 0.12 | 0.00 | - | 12 | 242 | 12.11% |
| SPY240920C00610000 | 2024-05-09 4:00PM EDT | 2024-09-20 | 0.19 | 0.19 | 0.21 | -0.01 | -5.00% | 15 | 1,365 | 11.99% |
| SPY240930C00610000 | 2024-05-08 12:48PM EDT | 2024-09-30 | 0.24 | 0.23 | 0.25 | 0.00 | - | 101 | 485 | 11.87% |
| SPY241031C00610000 | 2024-05-09 3:05PM EDT | 2024-10-31 | 0.52 | 0.50 | 0.55 | +0.02 | +4.00% | 1 | 232 | 12.18% |
| SPY241220C00610000 | 2024-05-09 11:58AM EDT | 2024-12-20 | 1.39 | 1.47 | 1.50 | 0.00 | - | 12 | 3,518 | 13.04% |
| SPY241231C00610000 | 2024-05-03 9:30AM EDT | 2024-12-31 | 1.25 | 1.60 | 1.64 | 0.00 | - | 1 | 56 | 12.98% |
| SPY250117C00610000 | 2024-05-09 1:04PM EDT | 2025-01-17 | 2.00 | 2.02 | 2.06 | +0.12 | +6.38% | 1 | 975 | 13.21% |
| SPY250321C00610000 | 2024-05-09 1:56PM EDT | 2025-03-21 | 3.88 | 3.92 | 4.05 | -0.15 | -3.72% | 25 | 1,550 | 14.10% |
| SPY250331C00610000 | 2024-05-08 12:50PM EDT | 2025-03-31 | 3.93 | 4.09 | 4.26 | 0.00 | - | 1 | 46 | 14.09% |
| SPY250620C00610000 | 2024-05-06 3:58PM EDT | 2025-06-20 | 7.14 | 7.52 | 7.63 | 0.00 | - | 2 | 3,632 | 15.18% |
| SPY250919C00610000 | 2024-05-09 3:21PM EDT | 2025-09-19 | 11.79 | 11.61 | 12.33 | +0.36 | +3.15% | 14 | 19 | 16.43% |
| SPY251219C00610000 | 2024-05-09 3:42PM EDT | 2025-12-19 | 16.47 | 16.41 | 17.00 | +0.38 | +2.36% | 7 | 122 | 17.32% |
| SPY260116C00610000 | 2024-05-07 10:02AM EDT | 2026-01-16 | 17.39 | 17.31 | 18.86 | +0.12 | +0.69% | 2 | 247 | 17.75% |
| SPY261218C00610000 | 2024-05-08 2:15PM EDT | 2026-12-18 | 35.00 | 34.79 | 38.50 | 0.00 | - | 7 | 141 | 20.71% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00610000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 115.22 | 89.37 | 89.61 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240621P00610000 | 2024-05-02 4:08PM EDT | 2024-06-21 | 104.87 | 89.26 | 89.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00610000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 96.99 | 89.10 | 89.83 | 0.00 | - | 2 | 0 | 7.57% |
| SPY250117P00610000 | 2024-03-25 9:44AM EDT | 2025-01-17 | 90.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00610000 | 2024-03-25 9:44AM EDT | 2025-03-21 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00610000 | 2024-04-04 3:52PM EDT | 2025-06-20 | 95.50 | 97.01 | 98.93 | 0.00 | - | 1 | 0 | 16.21% |
| SPY251219P00610000 | 2023-11-02 12:25PM EDT | 2025-12-19 | 181.01 | 149.38 | 153.25 | 0.00 | - | 2 | 0 | 36.04% |
| SPY261218P00610000 | 2024-04-26 3:09PM EDT | 2026-12-18 | 100.52 | 87.00 | 92.00 | 0.00 | - | 1 | 0 | 7.02% |
