La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 536,10 +148,34 (+0,38 %) EUR/USD
1,0777 -0,0007 (-0,06 %) Gold future
2 370,20 +29,90 (+1,28 %) Bitcoin EUR
56 281,99 -1 576,46 (-2,72 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:40PM EDT. Marché ouvert.
Prix d’exercice:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00680000 | 2024-05-03 11:16AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,210 | 12.50% |
| SPY240920C00680000 | 2024-05-08 12:08PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 623 | 15.14% |
| SPY241220C00680000 | 2024-05-09 10:01AM EDT | 2024-12-20 | 0.12 | 0.10 | 0.12 | 0.00 | - | 160 | 2,581 | 13.48% |
| SPY250117C00680000 | 2024-05-07 2:25PM EDT | 2025-01-17 | 0.17 | 0.15 | 0.18 | 0.00 | - | 14 | 634 | 13.33% |
| SPY250321C00680000 | 2024-05-07 2:26PM EDT | 2025-03-21 | 0.41 | 0.38 | 0.41 | 0.00 | - | 10 | 173 | 13.29% |
| SPY250620C00680000 | 2024-05-08 3:34PM EDT | 2025-06-20 | 1.03 | 1.00 | 1.07 | 0.00 | - | 14 | 316 | 13.61% |
| SPY250919C00680000 | 2024-05-09 3:25PM EDT | 2025-09-19 | 2.18 | 2.18 | 2.25 | 0.00 | - | 4 | 7 | 14.18% |
| SPY251219C00680000 | 2024-05-10 11:30AM EDT | 2025-12-19 | 4.01 | 3.91 | 4.04 | -0.51 | -11.28% | 1 | 40 | 14.88% |
| SPY260116C00680000 | 2024-05-03 1:54PM EDT | 2026-01-16 | 3.85 | 4.09 | 5.07 | 0.00 | - | 1 | 2 | 15.39% |
| SPY260618C00680000 | 2024-05-09 2:33PM EDT | 2026-06-18 | 8.85 | 7.51 | 9.98 | 0.00 | - | 2 | 9 | 16.73% |
| SPY261218C00680000 | 2024-04-29 3:20PM EDT | 2026-12-18 | 13.28 | 13.99 | 16.77 | 0.00 | - | 1 | 77 | 17.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00680000 | 2024-03-15 10:03AM EDT | 2024-06-21 | 169.93 | 168.37 | 169.55 | 0.00 | - | 1 | 0 | 70.90% |
| SPY240920P00680000 | 2023-11-09 3:08PM EDT | 2024-09-20 | 245.21 | 219.36 | 222.87 | 0.00 | - | 2 | 0 | 88.38% |
| SPY241220P00680000 | 2022-04-05 3:39PM EDT | 2024-12-20 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 95.91% |
| SPY250321P00680000 | 2023-11-27 11:18AM EDT | 2025-03-21 | 224.85 | 201.00 | 204.41 | 0.00 | - | 100 | 0 | 48.54% |
| SPY250620P00680000 | 2023-11-27 11:53AM EDT | 2025-06-20 | 224.97 | 201.00 | 206.00 | 0.00 | - | - | 0 | 43.55% |
| SPY251219P00680000 | 2023-12-08 10:40AM EDT | 2025-12-19 | 223.32 | 209.50 | 214.50 | 0.00 | - | 5 | 0 | 39.59% |
| SPY260116P00680000 | 2023-12-06 11:46AM EDT | 2026-01-16 | 223.11 | 208.00 | 212.50 | 0.00 | - | 1 | 0 | 37.91% |
| SPY261218P00680000 | 2024-04-04 2:10PM EDT | 2026-12-18 | 159.55 | 165.50 | 170.50 | 0.00 | - | 1 | 0 | 15.84% |
