La bourse ferme dans 2 h 10 min
CAC 40
8 238,85 +51,20 (+0,63 %) Euro Stoxx 50
5 088,51 +34,10 (+0,67 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0778 -0,0006 (-0,05 %) Gold future
2 370,90 +30,60 (+1,31 %) Bitcoin EUR
58 409,38 +1 415,73 (+2,48 %)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00630000 | 2024-05-09 11:02AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 8,292 | 12.50% |
| SPY240719C00630000 | 2024-05-08 2:58PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 121 | 6.25% |
| SPY240816C00630000 | 2024-05-03 10:34AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 1,082 | 6.25% |
| SPY240830C00630000 | 2024-05-09 9:52AM EDT | 2024-08-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| SPY240920C00630000 | 2024-05-09 1:42PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 3,427 | 6.25% |
| SPY240930C00630000 | 2024-05-09 2:22PM EDT | 2024-09-30 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,925 | 6.25% |
| SPY241220C00630000 | 2024-05-09 11:53AM EDT | 2024-12-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 2,325 | 6.25% |
| SPY241231C00630000 | 2024-05-09 3:07PM EDT | 2024-12-31 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 6.25% |
| SPY250117C00630000 | 2024-05-09 4:13PM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 124 | 7,245 | 6.25% |
| SPY250321C00630000 | 2024-05-08 10:26AM EDT | 2025-03-21 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 4,116 | 3.13% |
| SPY250331C00630000 | 2024-05-06 12:51PM EDT | 2025-03-31 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 3.13% |
| SPY250620C00630000 | 2024-05-09 2:14PM EDT | 2025-06-20 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1,771 | 10,502 | 3.13% |
| SPY250919C00630000 | 2024-05-09 3:16PM EDT | 2025-09-19 | 7.44 | 0.00 | 0.00 | 0.00 | - | 103 | 624 | 3.13% |
| SPY251219C00630000 | 2024-05-09 12:00PM EDT | 2025-12-19 | 10.87 | 0.00 | 0.00 | 0.00 | - | 4 | 831 | 3.13% |
| SPY260116C00630000 | 2024-05-09 1:59PM EDT | 2026-01-16 | 12.13 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 3.13% |
| SPY261218C00630000 | 2024-05-09 11:45AM EDT | 2026-12-18 | 28.13 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00630000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 120.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816P00630000 | 2024-03-18 9:48AM EDT | 2024-08-16 | 115.78 | 129.04 | 129.88 | 0.00 | - | 2 | 0 | 50.13% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 2024-12-20 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 21.05% |
| SPY241231P00630000 | 2024-04-25 11:49AM EDT | 2024-12-31 | 130.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00630000 | 2024-02-05 11:45AM EDT | 2025-01-17 | 139.67 | 118.81 | 120.30 | 0.00 | - | - | 0 | 24.20% |
| SPY250321P00630000 | 2024-04-03 3:14PM EDT | 2025-03-21 | 111.00 | 117.14 | 118.80 | 0.00 | - | 6 | 0 | 20.52% |
| SPY250620P00630000 | 2023-05-30 2:16PM EDT | 2025-06-20 | 210.50 | 189.00 | 194.00 | 0.00 | - | - | 0 | 54.26% |
| SPY251219P00630000 | 2024-05-09 2:14PM EDT | 2025-12-19 | 109.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00630000 | 2023-12-18 4:16PM EDT | 2026-01-16 | 157.75 | 151.00 | 156.00 | 0.00 | - | - | 1 | 30.73% |
| SPY261218P00630000 | 2024-03-18 3:36PM EDT | 2026-12-18 | 116.03 | 127.00 | 132.00 | 0.00 | - | 4 | 0 | 16.95% |
