La bourse ferme dans 8 h 13 min
CAC 40
8 232,67 +45,02 (+0,55 %) Euro Stoxx 50
5 076,33 +21,92 (+0,43 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0784 0,0000 (-0,00 %) Gold future
2 376,30 +36,00 (+1,54 %) Bitcoin EUR
58 574,03 +1 509,32 (+2,64 %)
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:675.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00675000 | 2024-05-03 11:06AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240920C00675000 | 2024-05-06 12:05PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY241220C00675000 | 2024-05-08 3:56PM EDT | 2024-12-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| SPY241231C00675000 | 2024-05-08 12:34PM EDT | 2024-12-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| SPY250117C00675000 | 2024-04-22 12:56PM EDT | 2025-01-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250321C00675000 | 2024-05-07 1:31PM EDT | 2025-03-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250331C00675000 | 2024-05-07 9:47AM EDT | 2025-03-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620C00675000 | 2024-05-09 11:48AM EDT | 2025-06-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250919C00675000 | 2024-05-09 3:25PM EDT | 2025-09-19 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY251219C00675000 | 2024-05-02 2:53PM EDT | 2025-12-19 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260116C00675000 | 2024-05-08 1:48PM EDT | 2026-01-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY261218C00675000 | 2024-05-09 3:45PM EDT | 2026-12-18 | 14.45 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00675000 | 2024-03-11 2:08PM EDT | 2024-06-21 | 164.56 | 161.08 | 162.04 | 0.00 | - | 13 | 0 | 62.09% |
| SPY240920P00675000 | 2023-11-09 3:07PM EDT | 2024-09-20 | 240.49 | 214.36 | 217.86 | 0.00 | - | 8 | 0 | 87.04% |
| SPY241220P00675000 | 2022-02-15 11:34AM EDT | 2024-12-20 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 82.34% |
| SPY241231P00675000 | 2024-04-29 3:50PM EDT | 2024-12-31 | 166.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00675000 | 2024-03-28 10:05AM EDT | 2025-01-17 | 151.13 | 165.88 | 167.61 | 0.00 | - | 1 | 0 | 31.32% |
