La bourse ferme dans 5 h 37 min
CAC 40
8 251,85 +64,20 (+0,78 %) Euro Stoxx 50
5 094,80 +40,39 (+0,80 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0785 +0,0001 (+0,01 %) Gold future
2 378,50 +38,20 (+1,63 %) Bitcoin EUR
58 500,05 +1 877,44 (+3,32 %)
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
Avant Bourse :
Prix d’exercice:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00620000 | 2024-05-06 9:44AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240719C00620000 | 2024-05-09 10:07AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240731C00620000 | 2024-05-09 3:36PM EDT | 2024-07-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240816C00620000 | 2024-05-09 4:14PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SPY240830C00620000 | 2024-05-08 2:34PM EDT | 2024-08-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SPY240920C00620000 | 2024-05-09 1:24PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SPY240930C00620000 | 2024-05-08 9:33AM EDT | 2024-09-30 | 0.15 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| SPY241220C00620000 | 2024-05-09 11:58AM EDT | 2024-12-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPY241231C00620000 | 2024-05-09 3:15PM EDT | 2024-12-31 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250117C00620000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY250321C00620000 | 2024-05-08 3:24PM EDT | 2025-03-21 | 2.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY250331C00620000 | 2024-05-07 4:00PM EDT | 2025-03-31 | 2.87 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| SPY250620C00620000 | 2024-05-09 11:30AM EDT | 2025-06-20 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1,644 | 0 | 3.13% |
| SPY250919C00620000 | 2024-05-06 11:09AM EDT | 2025-09-19 | 8.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY251219C00620000 | 2024-05-08 11:18AM EDT | 2025-12-19 | 13.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260116C00620000 | 2024-05-09 11:59AM EDT | 2026-01-16 | 14.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY261218C00620000 | 2024-05-09 2:44PM EDT | 2026-12-18 | 33.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00620000 | 2024-05-08 3:45PM EDT | 2024-06-21 | 102.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00620000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 102.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00620000 | 2024-05-08 3:45PM EDT | 2024-12-20 | 102.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231P00620000 | 2024-05-07 1:09PM EDT | 2024-12-31 | 101.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250117P00620000 | 2024-03-14 1:31PM EDT | 2025-01-17 | 108.35 | 108.32 | 109.72 | 0.00 | - | 4 | 0 | 22.48% |
| SPY260116P00620000 | 2024-03-11 3:44PM EDT | 2026-01-16 | 109.40 | 104.00 | 109.00 | 0.00 | - | 5 | 0 | 14.04% |
| SPY261218P00620000 | 2024-04-24 10:28AM EDT | 2026-12-18 | 113.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
