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
39 494,11 +106,35 (+0,27 %) EUR/USD
1,0776 -0,0008 (-0,08 %) Gold future
2 374,40 +34,10 (+1,46 %) Bitcoin EUR
56 261,00 -1 451,42 (-2,51 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:56PM EDT. Marché ouvert.
Prix d’exercice:625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00625000 | 2024-05-08 10:41AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,968 | 17.19% |
| SPY240719C00625000 | 2024-05-06 3:38PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 241 | 14.84% |
| SPY240731C00625000 | 2024-05-08 11:47AM EDT | 2024-07-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 1,151 | 14.16% |
| SPY240816C00625000 | 2024-04-30 1:37PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 50 | 1,768 | 13.23% |
| SPY240830C00625000 | 2024-05-07 1:10PM EDT | 2024-08-30 | 0.08 | 0.05 | 0.07 | 0.00 | - | 7 | 933 | 12.84% |
| SPY240920C00625000 | 2024-05-10 11:37AM EDT | 2024-09-20 | 0.11 | 0.09 | 0.10 | 0.00 | - | 120 | 4,092 | 12.28% |
| SPY240930C00625000 | 2024-05-01 4:11PM EDT | 2024-09-30 | 0.08 | 0.11 | 0.13 | 0.00 | - | 8 | 135 | 12.23% |
| SPY241220C00625000 | 2024-05-09 4:11PM EDT | 2024-12-20 | 0.78 | 0.73 | 0.75 | 0.00 | - | 4 | 6,644 | 12.68% |
| SPY241231C00625000 | 2024-05-09 1:09PM EDT | 2024-12-31 | 0.90 | 0.80 | 0.83 | +0.04 | +4.65% | 1 | 37 | 12.61% |
| SPY250117C00625000 | 2024-05-10 12:14PM EDT | 2025-01-17 | 1.09 | 1.05 | 1.08 | +0.05 | +4.81% | 1 | 422 | 12.79% |
| SPY250321C00625000 | 2024-05-09 1:56PM EDT | 2025-03-21 | 2.36 | 2.29 | 2.34 | +0.05 | +2.16% | 1 | 2,304 | 13.49% |
| SPY250331C00625000 | 2024-05-07 9:30AM EDT | 2025-03-31 | 2.49 | 2.44 | 2.48 | 0.00 | - | 1 | 40 | 13.47% |
| SPY250620C00625000 | 2024-05-09 3:37PM EDT | 2025-06-20 | 4.96 | 4.90 | 5.03 | 0.00 | - | 1,010 | 13,513 | 14.53% |
| SPY250919C00625000 | 2024-05-10 9:55AM EDT | 2025-09-19 | 9.02 | 8.33 | 8.65 | +3.18 | +54.45% | 48 | 55 | 15.60% |
| SPY251219C00625000 | 2024-05-08 3:34PM EDT | 2025-12-19 | 12.42 | 12.32 | 12.76 | +0.46 | +3.85% | 1 | 683 | 16.55% |
| SPY260116C00625000 | 2024-05-06 12:35PM EDT | 2026-01-16 | 12.77 | 12.84 | 14.58 | 0.00 | - | 90 | 607 | 17.05% |
| SPY261218C00625000 | 2024-04-30 1:59PM EDT | 2026-12-18 | 26.68 | 29.67 | 32.54 | 0.00 | - | 14 | 40 | 19.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00625000 | 2023-11-09 3:37PM EDT | 2024-06-21 | 190.91 | 164.42 | 167.93 | 0.00 | - | - | 0 | 136.82% |
| SPY240816P00625000 | 2024-03-26 4:06PM EDT | 2024-08-16 | 105.93 | 116.81 | 117.79 | 0.00 | - | 1 | 0 | 41.47% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 2024-09-20 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 31.65% |
| SPY241220P00625000 | 2024-05-01 3:53PM EDT | 2024-12-20 | 123.78 | 103.99 | 105.24 | 0.00 | - | 2 | 0 | 13.67% |
| SPY250117P00625000 | 2024-02-06 3:34PM EDT | 2025-01-17 | 132.13 | 108.80 | 113.50 | 0.00 | - | 1 | 0 | 22.53% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 2025-12-19 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 41.51% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 2026-01-16 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 16.01% |
| SPY261218P00625000 | 2024-03-28 11:44AM EDT | 2026-12-18 | 101.60 | 114.00 | 119.00 | 0.00 | - | 2 | 0 | 13.88% |
