La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 020,79 +927,98 (+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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00640000 | 2024-05-09 1:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,609 | 19.14% |
| SPY240719C00640000 | 2024-05-09 9:50AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 2,204 | 15.92% |
| SPY240816C00640000 | 2024-05-09 2:29PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 2 | 215 | 14.45% |
| SPY240830C00640000 | 2024-05-07 4:01PM EDT | 2024-08-30 | 0.05 | 0.03 | 0.05 | 0.00 | - | 36 | 922 | 13.82% |
| SPY240920C00640000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.07 | 0.00 | - | 125 | 2,610 | 13.18% |
| SPY240930C00640000 | 2024-05-09 4:03PM EDT | 2024-09-30 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 1 | 613 | 12.89% |
| SPY241220C00640000 | 2024-05-06 11:10AM EDT | 2024-12-20 | 0.43 | 0.42 | 0.45 | 0.00 | - | 1 | 2,902 | 12.93% |
| SPY241231C00640000 | 2024-05-08 3:56PM EDT | 2024-12-31 | 0.47 | 0.47 | 0.49 | 0.00 | - | 1 | 97 | 12.79% |
| SPY250117C00640000 | 2024-05-07 1:24PM EDT | 2025-01-17 | 0.66 | 0.61 | 0.64 | 0.00 | - | 10 | 1,035 | 12.90% |
| SPY250321C00640000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 1.38 | 1.41 | 1.45 | +0.05 | +3.76% | 2 | 22 | 13.40% |
| SPY250331C00640000 | 2024-05-02 10:39AM EDT | 2025-03-31 | 1.00 | 1.51 | 1.55 | 0.00 | - | 1 | 459 | 13.37% |
| SPY250620C00640000 | 2024-05-09 3:25PM EDT | 2025-06-20 | 3.21 | 3.30 | 3.35 | +0.08 | +2.56% | 50 | 28,904 | 14.24% |
| SPY250919C00640000 | 2024-05-07 10:36AM EDT | 2025-09-19 | 5.89 | 5.79 | 6.31 | 0.00 | - | 38 | 1,928 | 15.31% |
| SPY251219C00640000 | 2024-05-09 3:41PM EDT | 2025-12-19 | 8.93 | 9.01 | 9.55 | +0.35 | +4.08% | 3 | 78 | 16.08% |
| SPY260116C00640000 | 2024-05-07 12:37PM EDT | 2026-01-16 | 10.30 | 9.61 | 11.00 | 0.00 | - | 10 | 68 | 16.50% |
| SPY261218C00640000 | 2024-05-09 2:10PM EDT | 2026-12-18 | 25.30 | 23.92 | 27.55 | +2.10 | +9.05% | 1 | 323 | 19.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00640000 | 2024-04-25 10:13AM EDT | 2024-06-21 | 140.98 | 119.24 | 119.68 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240719P00640000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 135.56 | 119.23 | 119.71 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00640000 | 2024-04-15 11:34AM EDT | 2024-08-16 | 127.69 | 119.22 | 119.72 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00640000 | 2023-11-09 3:31PM EDT | 2024-09-20 | 204.99 | 179.41 | 182.92 | 0.00 | - | - | 0 | 80.03% |
| SPY241220P00640000 | 2024-01-23 5:08PM EDT | 2024-12-20 | 155.08 | 131.55 | 133.16 | 0.00 | - | 2 | 0 | 29.33% |
| SPY260116P00640000 | 2024-03-20 10:32AM EDT | 2026-01-16 | 123.71 | 142.50 | 147.50 | 0.00 | - | 2 | 0 | 24.24% |
| SPY261218P00640000 | 2024-04-17 2:26PM EDT | 2026-12-18 | 138.55 | 117.00 | 122.00 | 0.00 | - | 4 | 0 | 8.54% |
