La bourse ferme dans 2 h 24 min
CAC 40
8 237,44 +49,79 (+0,61 %) Euro Stoxx 50
5 088,65 +34,24 (+0,68 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 374,40 +34,10 (+1,46 %) Bitcoin EUR
58 422,89 +1 372,12 (+2,41 %)
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:645.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00645000 | 2024-04-24 1:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,160 | 12.50% |
| SPY240719C00645000 | 2024-05-08 2:57PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,403 | 12.50% |
| SPY240816C00645000 | 2024-05-08 11:32AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 6.25% |
| SPY240920C00645000 | 2024-05-06 1:20PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 827 | 6.25% |
| SPY240930C00645000 | 2024-05-09 2:10PM EDT | 2024-09-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| SPY241220C00645000 | 2024-05-08 10:13AM EDT | 2024-12-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2,708 | 6.25% |
| SPY241231C00645000 | 2024-05-06 10:35AM EDT | 2024-12-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 6.25% |
| SPY250117C00645000 | 2024-05-09 1:04PM EDT | 2025-01-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 131 | 6.25% |
| SPY250321C00645000 | 2024-05-03 9:52AM EDT | 2025-03-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 6.25% |
| SPY250331C00645000 | 2024-04-30 12:58PM EDT | 2025-03-31 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| SPY250620C00645000 | 2024-05-08 10:58AM EDT | 2025-06-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 23,629 | 3.13% |
| SPY250919C00645000 | 2024-05-03 10:18AM EDT | 2025-09-19 | 4.33 | 0.00 | 0.00 | 0.00 | - | 34 | 1,924 | 3.13% |
| SPY251219C00645000 | 2024-05-09 11:59AM EDT | 2025-12-19 | 7.98 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 3.13% |
| SPY260116C00645000 | 2024-05-09 3:26PM EDT | 2026-01-16 | 9.26 | 0.00 | 0.00 | 0.00 | - | 18 | 66 | 3.13% |
| SPY261218C00645000 | 2024-05-07 3:01PM EDT | 2026-12-18 | 23.02 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00645000 | 2023-11-09 4:28PM EDT | 2024-06-21 | 211.07 | 184.40 | 187.91 | 0.00 | - | - | 0 | 143.56% |
| SPY241220P00645000 | 2024-02-06 10:35AM EDT | 2024-12-20 | 151.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00645000 | 2024-04-03 10:47AM EDT | 2025-01-17 | 124.50 | 134.15 | 135.70 | 0.00 | - | 10 | 0 | 26.32% |
| SPY251219P00645000 | 2023-11-27 12:18PM EDT | 2025-12-19 | 190.51 | 166.00 | 171.00 | 0.00 | - | - | 0 | 32.89% |
| SPY261218P00645000 | 2024-03-18 3:36PM EDT | 2026-12-18 | 130.90 | 142.00 | 147.00 | 0.00 | - | - | 0 | 17.98% |
