La bourse ferme dans 52 min
CAC 40
8 226,66 +39,01 (+0,48 %) Euro Stoxx 50
5 085,98 +31,57 (+0,62 %) Dow Jones
39 518,50 +130,74 (+0,33 %) EUR/USD
1,0768 -0,0016 (-0,15 %) Gold future
2 369,50 +29,20 (+1,25 %) Bitcoin EUR
57 545,07 +518,60 (+0,91 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:38AM EDT. Marché ouvert.
Prix d’exercice:635.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00635000 | 2024-05-09 1:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,173 | 18.75% |
| SPY240719C00635000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 543 | 15.43% |
| SPY240816C00635000 | 2024-05-09 10:05AM EDT | 2024-08-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 100 | 434 | 13.97% |
| SPY240830C00635000 | 2024-05-08 3:19PM EDT | 2024-08-30 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 49 | 13.33% |
| SPY240920C00635000 | 2024-05-07 1:53PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | 0.00 | - | 125 | 10,089 | 12.89% |
| SPY240930C00635000 | 2024-05-09 1:46PM EDT | 2024-09-30 | 0.10 | 0.08 | 0.10 | 0.00 | - | 200 | 320 | 12.75% |
| SPY241220C00635000 | 2024-05-07 11:00AM EDT | 2024-12-20 | 0.57 | 0.54 | 0.55 | 0.00 | - | 8 | 2,210 | 12.89% |
| SPY241231C00635000 | 2024-04-23 11:51AM EDT | 2024-12-31 | 0.55 | 0.58 | 0.61 | 0.00 | - | 1 | 12 | 12.79% |
| SPY250117C00635000 | 2024-05-10 10:11AM EDT | 2025-01-17 | 0.79 | 0.76 | 0.79 | +0.07 | +9.72% | 1 | 1,732 | 12.92% |
| SPY250321C00635000 | 2024-05-10 9:36AM EDT | 2025-03-21 | 1.80 | 1.71 | 1.76 | +0.15 | +9.09% | 2 | 3,199 | 13.49% |
| SPY250331C00635000 | 2024-05-10 9:34AM EDT | 2025-03-31 | 1.86 | 1.81 | 1.84 | +0.36 | +24.00% | 1 | 554 | 13.41% |
| SPY250620C00635000 | 2024-05-10 10:11AM EDT | 2025-06-20 | 3.93 | 3.88 | 3.95 | +0.22 | +5.93% | 502 | 22,201 | 14.40% |
| SPY250919C00635000 | 2024-05-08 3:35PM EDT | 2025-09-19 | 6.44 | 6.75 | 7.07 | 0.00 | - | 5 | 1,599 | 15.41% |
| SPY251219C00635000 | 2024-04-29 3:12PM EDT | 2025-12-19 | 8.61 | 10.32 | 10.74 | 0.00 | - | 4 | 74 | 16.30% |
| SPY260116C00635000 | 2024-05-01 3:17PM EDT | 2026-01-16 | 9.42 | 10.84 | 12.46 | 0.00 | - | 4 | 26 | 16.82% |
| SPY261218C00635000 | 2024-05-08 2:55PM EDT | 2026-12-18 | 26.27 | 26.49 | 29.35 | 0.00 | - | 4 | 78 | 19.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00635000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 117.53 | 113.50 | 114.06 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00635000 | 2024-05-08 3:44PM EDT | 2024-07-19 | 117.51 | 113.50 | 114.03 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240816P00635000 | 2024-04-30 12:55PM EDT | 2024-08-16 | 130.01 | 113.40 | 114.08 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00635000 | 2023-09-18 3:58PM EDT | 2024-09-20 | 191.26 | 202.08 | 205.55 | 0.00 | - | - | 0 | 101.67% |
| SPY241220P00635000 | 2024-03-08 12:35PM EDT | 2024-12-20 | 120.65 | 116.10 | 117.33 | 0.00 | - | 15 | 0 | 18.32% |
| SPY250620P00635000 | 2023-05-30 2:16PM EDT | 2025-06-20 | 215.50 | 194.00 | 199.00 | 0.00 | - | - | 0 | 55.02% |
| SPY261218P00635000 | 2024-03-18 3:35PM EDT | 2026-12-18 | 120.85 | 132.00 | 137.00 | 0.00 | - | 2 | 0 | 17.46% |
