La bourse ferme dans 6 h 31 min
CAC 40
8 245,95 +58,30 (+0,71 %) Euro Stoxx 50
5 089,43 +35,02 (+0,69 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 375,20 +34,90 (+1,49 %) Bitcoin EUR
58 408,27 +1 576,14 (+2,77 %)
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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00650000 | 2024-05-08 1:21PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SPY240719C00650000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240816C00650000 | 2024-05-09 2:29PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240920C00650000 | 2024-05-09 10:35AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| SPY240930C00650000 | 2024-05-09 11:09AM EDT | 2024-09-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY241220C00650000 | 2024-05-08 3:35PM EDT | 2024-12-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| SPY241231C00650000 | 2024-05-09 11:16AM EDT | 2024-12-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117C00650000 | 2024-05-09 2:07PM EDT | 2025-01-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SPY250321C00650000 | 2024-05-08 1:23PM EDT | 2025-03-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY250331C00650000 | 2024-05-06 10:05AM EDT | 2025-03-31 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620C00650000 | 2024-05-09 1:30PM EDT | 2025-06-20 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250919C00650000 | 2024-05-08 2:50PM EDT | 2025-09-19 | 4.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY251219C00650000 | 2024-05-09 11:55AM EDT | 2025-12-19 | 7.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY260116C00650000 | 2024-05-07 3:21PM EDT | 2026-01-16 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY261218C00650000 | 2024-05-03 3:46PM EDT | 2026-12-18 | 19.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00650000 | 2024-03-15 1:05PM EDT | 2024-06-21 | 141.46 | 138.37 | 139.56 | 0.00 | - | 2 | 0 | 61.47% |
| SPY240920P00650000 | 2023-11-09 3:08PM EDT | 2024-09-20 | 215.43 | 189.39 | 192.90 | 0.00 | - | 4 | 0 | 82.32% |
| SPY240930P00650000 | 2024-04-26 3:23PM EDT | 2024-09-30 | 140.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00650000 | 2024-04-22 10:14AM EDT | 2024-12-20 | 152.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231P00650000 | 2024-04-25 12:38PM EDT | 2024-12-31 | 148.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00650000 | 2024-04-26 3:25PM EDT | 2025-01-17 | 140.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00650000 | 2023-11-22 11:29AM EDT | 2025-03-21 | 195.84 | 173.29 | 176.46 | 0.00 | - | - | 0 | 45.76% |
| SPY250620P00650000 | 2024-04-23 12:05PM EDT | 2025-06-20 | 145.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00650000 | 2023-11-30 5:13PM EDT | 2025-12-19 | 193.25 | 172.50 | 176.06 | 0.00 | - | 50 | 0 | 33.38% |
| SPY261218P00650000 | 2024-05-08 2:57PM EDT | 2026-12-18 | 132.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
