La bourse ferme dans 3 h 13 min
CAC 40
8 241,70 +54,05 (+0,66 %) Euro Stoxx 50
5 090,82 +36,41 (+0,72 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0783 -0,0001 (-0,01 %) Gold future
2 381,40 +41,10 (+1,76 %) Bitcoin EUR
58 673,09 +1 923,32 (+3,39 %)
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:685.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00685000 | 2024-05-08 9:38AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 1,103 | 6.25% |
| SPY241220C00685000 | 2024-05-03 1:12PM EDT | 2024-12-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 1,889 | 6.25% |
| SPY250117C00685000 | 2024-05-01 10:57AM EDT | 2025-01-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 608 | 6.25% |
| SPY250321C00685000 | 2024-05-08 1:24PM EDT | 2025-03-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| SPY250620C00685000 | 2024-05-03 11:20AM EDT | 2025-06-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 6.25% |
| SPY250919C00685000 | 2024-05-09 3:26PM EDT | 2025-09-19 | 1.94 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| SPY251219C00685000 | 2024-05-08 2:58PM EDT | 2025-12-19 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 690 | 3.13% |
| SPY260116C00685000 | 2024-03-15 11:17AM EDT | 2026-01-16 | 4.55 | 3.56 | 5.83 | 0.00 | - | 1 | 3 | 16.35% |
| SPY261218C00685000 | 2024-04-26 12:38PM EDT | 2026-12-18 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00685000 | 2023-11-17 4:49PM EDT | 2024-09-20 | 234.50 | 213.46 | 216.78 | 0.00 | - | 1 | 0 | 79.75% |
| SPY250117P00685000 | 2024-01-31 11:16AM EDT | 2025-01-17 | 197.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00685000 | 2023-11-27 12:02PM EDT | 2025-03-21 | 229.94 | 206.00 | 209.40 | 0.00 | - | 60 | 0 | 48.79% |
| SPY250620P00685000 | 2023-12-13 4:35PM EDT | 2025-06-20 | 218.67 | 206.00 | 211.00 | 0.00 | - | 1 | 0 | 43.78% |
| SPY251219P00685000 | 2023-12-15 11:07AM EDT | 2025-12-19 | 215.62 | 206.00 | 211.00 | 0.00 | - | 8 | 0 | 36.41% |
| SPY260116P00685000 | 2024-05-01 1:59PM EDT | 2026-01-16 | 184.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
