La bourse est fermée

S&P 500 (^GSPC)

SNP - SNP Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4 538,43-38,67 (-0,84 %)
À la clôture : 05:35PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPX211217C009000002021-12-01 11:53AM EST900.003,736.920.000.000.00-11,8020.00%
SPX211217C010000002021-11-30 3:37PM EST1,000.003,570.170.000.000.00-145,5250.00%
SPX211217C012250002021-09-14 9:32AM EST1,225.003,221.190.000.000.00-6150.00%
SPX211217C013000002021-11-19 11:17AM EST1,300.003,403.950.000.000.00-35530.00%
SPX211217C013750002021-08-25 4:32PM EST1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-08-25 4:32PM EST1,400.002,796.190.000.000.00-11140.00%
SPX211217C015000002021-10-13 3:14PM EST1,500.002,850.740.000.000.00-11240.00%
SPX211217C015250002021-08-25 4:32PM EST1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002021-08-25 4:32PM EST1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002021-08-25 4:32PM EST1,600.002,706.390.000.000.00-25850.00%
SPX211217C016250002021-08-25 4:32PM EST1,625.001,375.000.000.000.00-20310.00%
SPX211217C016500002019-06-09 11:13PM EST1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002021-08-25 4:32PM EST1,800.001,243.100.000.000.00-1300.00%
SPX211217C018250002021-08-25 4:32PM EST1,825.001,466.000.000.000.00-10260.00%
SPX211217C019000002021-08-25 4:32PM EST1,900.001,361.400.000.000.00-1230.00%
SPX211217C020000002021-11-30 3:41PM EST2,000.002,570.400.000.000.00-6044,3130.00%
SPX211217C021750002021-08-25 4:32PM EST2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-11-15 12:33PM EST2,200.002,471.610.000.000.00-11,1820.00%
SPX211217C022500002021-09-24 1:42PM EST2,250.002,187.600.000.000.00-851660.00%
SPX211217C023000002021-08-19 4:31AM EST2,300.002,048.030.000.000.00-100.00%
SPX211217C023500002021-08-25 4:32PM EST2,350.001,895.160.000.000.00-502,2280.00%
SPX211217C024000002021-11-05 8:37AM EST2,400.002,303.560.000.000.00-22,0950.00%
SPX211217C024250002021-08-25 4:32PM EST2,425.00760.890.000.000.00-213570.00%
SPX211217C024750002021-08-25 4:32PM EST2,475.001,808.890.000.000.00-1370.00%
SPX211217C025000002021-12-01 2:04PM EST2,500.002,089.000.000.000.00-255,8240.00%
SPX211217C025250002021-08-25 4:32PM EST2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-11-10 10:03AM EST2,550.002,122.780.000.000.00-19,3700.00%
SPX211217C025750002021-11-22 10:18AM EST2,575.002,163.300.000.000.00-11,7860.00%
SPX211217C026000002021-10-27 10:18AM EST2,600.001,968.501,980.601,991.900.00-54,957201.53%
SPX211217C026250002021-09-08 9:20AM EST2,625.001,887.001,761.301,768.800.00-13880.00%
SPX211217C026500002021-10-19 11:56AM EST2,650.001,858.850.000.000.00-11,9730.00%
SPX211217C026750002021-08-25 4:32PM EST2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-11-24 1:09PM EST2,700.001,991.820.000.000.00-134,5750.00%
SPX211217C027250002021-08-25 4:32PM EST2,725.001,474.330.000.000.00-502,2000.00%
SPX211217C027500002021-11-15 4:00PM EST2,750.001,927.560.000.000.00-103,3760.00%
SPX211217C027750002021-11-10 10:03AM EST2,775.001,898.010.000.000.00-15230.00%
SPX211217C028000002021-11-18 10:17AM EST2,800.001,877.000.000.000.00-320,7580.00%
SPX211217C028250002021-10-12 2:44PM EST2,825.001,517.050.000.000.00-7253,2440.00%
SPX211217C028500002021-10-19 11:56AM EST2,850.001,659.550.000.000.00-16,3940.00%
SPX211217C029000002021-11-15 4:02PM EST2,900.001,779.130.000.000.00-510,1220.00%
SPX211217C029250002021-09-21 9:12AM EST2,925.001,436.700.000.000.00-11,3880.00%
SPX211217C029500002021-11-15 4:02PM EST2,950.001,729.230.000.000.00-56,5640.00%
SPX211217C030000002021-12-02 4:04PM EST3,000.001,579.350.000.000.00-20074,4490.00%
SPX211217C031000002021-11-29 9:58AM EST3,100.001,537.000.000.000.00-1256,7340.00%
SPX211217C032000002021-12-01 10:06AM EST3,200.001,428.740.000.000.00-17,0830.00%
SPX211217C033000002021-12-03 3:58PM EST3,300.001,239.560.000.00-31.03-2.44%17,8980.00%
SPX211217C034000002021-12-02 4:13AM EST3,400.001,146.280.000.000.00-288,7710.00%
SPX211217C035000002021-12-01 12:02PM EST3,500.001,134.300.000.000.00-29,4670.00%
SPX211217C036000002021-12-03 11:58AM EST3,600.00916.380.000.00-67.46-6.86%1312,6910.00%
SPX211217C039000002021-11-26 10:35AM EST3,900.00652.500.000.000.00-212,4970.00%
SPX211217C040000002021-12-02 4:04PM EST4,000.00586.900.000.000.00-20080,0840.00%
Options de ventepour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPX211217P010000002021-11-30 3:37PM EST1,000.000.030.000.000.00-159,25950.00%
SPX211217P011000002021-11-30 11:37AM EST1,100.000.050.000.000.00-57,02550.00%
SPX211217P012000002021-10-26 8:33AM EST1,200.000.050.000.100.00-110,846193.75%
SPX211217P012250002021-11-10 6:49AM EST1,225.000.100.000.100.00-11,453190.63%
SPX211217P013000002021-11-10 6:49AM EST1,300.000.050.000.100.00-18,855182.42%
SPX211217P014000002021-10-25 11:35AM EST1,400.000.050.000.600.00-18,595196.58%
SPX211217P015000002021-11-26 10:45AM EST1,500.000.070.000.000.00-2018,24950.00%
SPX211217P015500002021-11-29 2:07PM EST1,550.000.050.000.000.00-193350.00%
SPX211217P016000002021-12-02 9:30AM EST1,600.000.100.000.000.00-205,53350.00%
SPX211217P016500002021-11-26 11:04AM EST1,650.000.100.000.000.00-401,95550.00%
SPX211217P016750002021-11-26 10:57AM EST1,675.000.100.000.000.00-402,15550.00%
SPX211217P017000002021-11-30 11:34AM EST1,700.000.100.000.000.00-4010,73250.00%
SPX211217P017250002021-11-30 1:43PM EST1,725.000.100.000.000.00-6134,51650.00%
SPX211217P017500002021-11-29 11:41AM EST1,750.000.050.000.000.00-2,04514,74050.00%
SPX211217P017750002021-11-30 11:02AM EST1,775.000.100.000.000.00-4057850.00%
SPX211217P018000002021-11-30 11:01AM EST1,800.000.100.000.000.00-4021,70750.00%
SPX211217P018250002021-11-30 11:01AM EST1,825.000.100.000.000.00-402,42950.00%
SPX211217P018500002021-12-02 2:28PM EST1,850.000.050.000.000.00-32411,83250.00%
SPX211217P018750002021-11-26 9:42AM EST1,875.000.100.000.000.00-404,22550.00%
SPX211217P019000002021-12-02 10:07AM EST1,900.000.100.000.000.00-5219,25650.00%
SPX211217P019250002021-12-02 9:30AM EST1,925.000.200.000.000.00-102,67950.00%
SPX211217P019500002021-12-03 3:14PM EST1,950.000.130.000.00-0.07-35.00%17,73150.00%
SPX211217P019750002021-11-30 1:59PM EST1,975.000.100.000.000.00-1101,70350.00%
SPX211217P020000002021-12-03 1:44PM EST2,000.000.150.000.000.00-275,61750.00%
SPX211217P020250002021-11-26 9:45AM EST2,025.000.150.000.000.00-201,54350.00%
SPX211217P020500002021-12-01 3:51PM EST2,050.000.400.000.000.00-3009,86150.00%
SPX211217P021000002021-12-03 2:01PM EST2,100.000.200.000.00+0.08+66.67%16322,94550.00%
SPX211217P021250002021-12-02 3:46PM EST2,125.000.100.000.000.00-1511,64650.00%
SPX211217P021500002021-12-01 3:49PM EST2,150.000.400.000.000.00-1205,42650.00%
SPX211217P022500002021-12-03 2:55PM EST2,250.000.450.000.00+0.20+80.00%118,65350.00%
SPX211217P022750002021-12-01 3:49PM EST2,275.000.500.000.000.00-441,77050.00%
SPX211217P023000002021-12-01 3:56PM EST2,300.000.350.000.000.00-121,39050.00%
SPX211217P024000002021-11-30 1:45PM EST2,400.000.400.000.000.00-2533,95350.00%
SPX211217P024250002021-12-03 3:14PM EST2,425.000.600.000.00+0.35+140.00%15,21250.00%
SPX211217P024500002021-11-30 10:40AM EST2,450.000.400.000.000.00-766,92750.00%
SPX211217P025000002021-12-03 3:01PM EST2,500.000.800.000.00+0.50+166.67%1846,48550.00%
SPX211217P025250002021-12-03 3:01PM EST2,525.000.850.000.00+0.60+240.00%32,97650.00%
SPX211217P025500002021-11-22 10:04AM EST2,550.000.100.000.000.00-118,08850.00%
SPX211217P025750002021-11-29 4:06PM EST2,575.000.200.000.000.00-14,86750.00%
SPX211217P026000002021-12-03 2:18PM EST2,600.000.970.000.00+0.42+76.36%1524,35450.00%
SPX211217P026750002021-12-03 3:16PM EST2,675.000.800.000.00+0.28+53.85%2006,28650.00%
SPX211217P027250002021-12-03 3:16PM EST2,725.001.000.000.00+0.45+81.82%1005,99750.00%
SPX211217P027500002021-12-03 3:15PM EST2,750.001.100.000.00+0.75+214.29%10015,16450.00%
SPX211217P028000002021-12-03 4:11PM EST2,800.000.850.000.00+0.20+30.77%36344,44450.00%
SPX211217P029000002021-12-03 1:53PM EST2,900.001.300.000.00+0.50+62.50%1,30029,63650.00%
SPX211217P030000002021-12-03 4:01PM EST3,000.001.750.000.00+0.75+75.00%3,92899,79750.00%
SPX211217P034000002021-12-03 4:07PM EST3,400.004.200.000.00+1.50+55.56%26441,66925.00%
SPX211217P040000002021-12-03 4:09PM EST4,000.0012.900.000.00+4.50+53.57%7,115100,48612.50%