La bourse ferme dans 1 h 53 min
CAC 40
8 231,21 +43,56 (+0,53 %) Euro Stoxx 50
5 085,10 +30,69 (+0,61 %) Dow Jones
39 545,56 +157,80 (+0,40 %) EUR/USD
1,0783 -0,0001 (-0,01 %) Gold future
2 378,00 +37,70 (+1,61 %) Bitcoin EUR
58 417,08 +1 590,20 (+2,80 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:36AM EDT. Marché ouvert.
Prix d’exercice:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00670000 | 2024-04-23 11:17AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,222 | 12.50% |
| SPY240920C00670000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,287 | 6.25% |
| SPY241220C00670000 | 2024-05-06 10:55AM EDT | 2024-12-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 1,784 | 6.25% |
| SPY241231C00670000 | 2024-04-22 3:55PM EDT | 2024-12-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SPY250117C00670000 | 2024-05-09 2:07PM EDT | 2025-01-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 10,242 | 6.25% |
| SPY250321C00670000 | 2024-05-07 1:15PM EDT | 2025-03-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 4,861 | 6.25% |
| SPY250331C00670000 | 2024-04-03 3:05PM EDT | 2025-03-31 | 1.67 | 0.52 | 0.57 | 0.00 | - | 1 | 2 | 13.00% |
| SPY250620C00670000 | 2024-05-06 11:29AM EDT | 2025-06-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 6.25% |
| SPY250919C00670000 | 2024-05-09 3:25PM EDT | 2025-09-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 3.13% |
| SPY251219C00670000 | 2024-05-09 3:26PM EDT | 2025-12-19 | 4.78 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 3.13% |
| SPY260116C00670000 | 2024-05-06 11:07AM EDT | 2026-01-16 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 3.13% |
| SPY261218C00670000 | 2024-05-06 3:36PM EDT | 2026-12-18 | 16.08 | 0.00 | 0.00 | 0.00 | - | 3 | 282 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00670000 | 2023-11-09 4:38PM EDT | 2024-06-21 | 236.20 | 209.37 | 212.88 | 0.00 | - | - | 0 | 153.67% |
| SPY240920P00670000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 235.27 | 209.37 | 212.88 | 0.00 | - | - | 0 | 87.06% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 2024-12-20 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 100.91% |
| SPY241231P00670000 | 2024-04-29 3:50PM EDT | 2024-12-31 | 161.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00670000 | 2024-04-04 3:56PM EDT | 2025-01-17 | 156.05 | 157.18 | 158.74 | 0.00 | - | 1 | 0 | 28.81% |
| SPY251219P00670000 | 2023-07-21 4:06PM EDT | 2025-12-19 | 217.00 | 231.00 | 236.00 | 0.00 | - | 2 | 0 | 50.09% |
| SPY260116P00670000 | 2023-11-20 1:31PM EDT | 2026-01-16 | 216.04 | 200.00 | 204.84 | 0.00 | - | 1 | 0 | 38.21% |
| SPY261218P00670000 | 2024-05-07 1:44PM EDT | 2026-12-18 | 152.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
