Marchés français ouverture 3 h 31 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 311,63 +237,65 (+0,62 %) EUR/USD
1,0778 -0,0006 (-0,05 %) HANG SENG
18 818,43 +280,62 (+1,51 %) Bitcoin EUR
58 388,68 +1 343,41 (+2,35 %)
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:665.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00665000 | 2024-04-08 9:42AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 22.66% |
| SPY240920C00665000 | 2024-05-07 9:42AM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 987 | 14.50% |
| SPY241220C00665000 | 2024-05-06 1:39PM EDT | 2024-12-20 | 0.19 | 0.18 | 0.20 | 0.00 | - | 18 | 838 | 13.36% |
| SPY241231C00665000 | 2024-05-09 1:49PM EDT | 2024-12-31 | 0.21 | 0.19 | 0.22 | 0.00 | - | 4 | 27 | 13.21% |
| SPY250117C00665000 | 2024-05-08 9:44AM EDT | 2025-01-17 | 0.24 | 0.25 | 0.28 | 0.00 | - | 1 | 291 | 13.16% |
| SPY250321C00665000 | 2024-05-09 1:25PM EDT | 2025-03-21 | 0.61 | 0.61 | 0.65 | -0.02 | -3.17% | 1 | 66 | 13.32% |
| SPY250331C00665000 | 2024-04-23 3:35PM EDT | 2025-03-31 | 0.80 | 0.66 | 0.70 | 0.00 | - | 1 | 2 | 13.27% |
| SPY250620C00665000 | 2024-05-08 11:57AM EDT | 2025-06-20 | 1.55 | 1.59 | 1.64 | 0.00 | - | 1 | 207 | 13.83% |
| SPY250919C00665000 | 2024-05-06 3:17PM EDT | 2025-09-19 | 3.07 | 3.22 | 3.30 | 0.00 | - | 2 | 4 | 14.54% |
| SPY251219C00665000 | 2024-05-09 3:26PM EDT | 2025-12-19 | 5.33 | 5.27 | 5.69 | +0.09 | +1.72% | 5 | 137 | 15.36% |
| SPY260116C00665000 | 2024-05-09 3:27PM EDT | 2026-01-16 | 6.14 | 5.59 | 6.84 | +0.03 | +0.49% | 19 | 219 | 15.81% |
| SPY261218C00665000 | 2024-05-08 3:41PM EDT | 2026-12-18 | 17.65 | 16.81 | 20.34 | 0.00 | - | 41 | 74 | 18.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00665000 | 2023-11-09 4:29PM EDT | 2024-06-21 | 231.22 | 204.38 | 207.89 | 0.00 | - | - | 0 | 150.39% |
| SPY240920P00665000 | 2023-11-09 3:31PM EDT | 2024-09-20 | 230.00 | 204.38 | 207.89 | 0.00 | - | 18 | 0 | 85.20% |
| SPY241220P00665000 | 2023-02-14 11:38AM EDT | 2024-12-20 | 253.21 | 270.00 | 274.50 | 0.00 | - | 2 | 0 | 106.56% |
| SPY250117P00665000 | 2024-02-06 3:22PM EDT | 2025-01-17 | 172.09 | 148.73 | 153.50 | 0.00 | - | - | 0 | 26.57% |
| SPY250331P00665000 | 2024-04-22 11:25AM EDT | 2025-03-31 | 168.76 | 143.52 | 145.35 | 0.00 | - | - | 0 | 12.88% |
| SPY251219P00665000 | 2023-12-07 11:21AM EDT | 2025-12-19 | 208.09 | 194.50 | 197.86 | 0.00 | - | 6 | 0 | 37.43% |
