Marchés français ouverture 4 h 19 min

SPDR S&P Dividend ETF (SDY)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
127,26-0,52 (-0,41 %)
À la clôture : 04:00PM EDT
131,15 +3,89 (+3,06 %)
Échanges après Bourse : 07:47PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SDY240719C000600002024-05-28 12:01PM EDT60.0069.3065.0068.700.00-10206.15%
SDY240719C001000002024-01-23 12:33PM EDT100.0024.7924.3027.700.00-2261.43%
SDY240719C001160002023-12-05 4:36PM EDT116.009.3510.3014.100.00-3358.33%
SDY240719C001170002023-12-05 1:42PM EDT117.008.669.4012.600.00-101050.40%
SDY240719C001180002024-02-16 10:47AM EDT118.009.559.8014.300.00-2152.00%
SDY240719C001190002023-12-22 10:36AM EDT119.0010.305.108.500.00-1119.58%
SDY240719C001200002024-05-16 10:55AM EDT120.0013.105.609.100.00-31337.04%
SDY240719C001210002024-02-05 11:32AM EDT121.006.006.7010.700.00-4157.47%
SDY240719C001220002024-04-17 3:38PM EDT122.006.158.6013.300.00-3664.55%
SDY240719C001230002024-02-01 11:52AM EDT123.005.255.206.900.00-4235.52%
SDY240719C001240002024-06-20 3:57PM EDT124.005.302.005.200.00-1926.38%
SDY240719C001250002024-04-10 1:07PM EDT125.005.806.409.900.00-61755.15%
SDY240719C001260002024-06-25 12:32PM EDT126.002.802.053.20-0.50-15.15%1319.87%
SDY240719C001270002024-06-14 10:00AM EDT127.002.580.002.200.00-51516.24%
SDY240719C001280002024-05-03 9:40AM EDT128.003.721.306.000.00-21449.82%
SDY240719C001290002024-06-13 3:41PM EDT129.001.650.552.600.00-11126.49%
SDY240719C001300002024-06-26 2:21PM EDT130.000.600.002.45-0.90-60.00%7115128.39%
SDY240719C001310002024-06-25 12:02PM EDT131.000.050.250.75-0.65-92.86%110416.36%
SDY240719C001350002024-05-31 1:02PM EDT135.000.300.000.500.00-56721.63%
SDY240719C001400002024-05-29 9:30AM EDT140.000.050.000.500.00-22530.15%
SDY240719C001450002024-01-25 4:35PM EDT145.000.150.000.750.00--642.11%
SDY240719C001500002024-03-27 3:36PM EDT150.000.330.000.750.00-1149.61%
SDY240719C001550002024-04-08 9:30AM EDT155.000.300.000.000.00-149612.50%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SDY240719P000900002024-01-23 3:54PM EDT90.000.200.050.400.00-1173.24%
SDY240719P000950002024-03-20 12:56PM EDT95.000.200.004.600.00-10110.89%
SDY240719P001000002023-12-04 3:35PM EDT100.000.800.003.100.00--084.99%
SDY240719P001040002024-01-24 10:30AM EDT104.000.700.051.100.00-12156.69%
SDY240719P001050002024-05-20 1:42PM EDT105.000.200.002.000.00-1063.18%
SDY240719P001090002024-03-25 9:55AM EDT109.000.470.001.950.00-1053.52%
SDY240719P001100002024-05-17 11:59AM EDT110.000.200.002.500.00-1955.42%
SDY240719P001110002024-03-26 9:30AM EDT111.000.500.000.000.00-1112.50%
SDY240719P001120002024-03-04 3:52PM EDT112.000.610.052.200.00-1162.60%
SDY240719P001140002023-11-30 3:38PM EDT114.002.850.852.450.00--550.83%
SDY240719P001150002024-04-01 1:22PM EDT115.000.550.002.950.00--1062.35%
SDY240719P001170002023-12-27 3:00PM EDT117.002.200.752.600.00--253.04%
SDY240719P001180002024-05-28 10:51AM EDT118.000.220.000.250.00-1321.68%
SDY240719P001200002024-04-16 1:23PM EDT120.002.130.001.450.00-5933.11%
SDY240719P001210002024-03-22 2:04PM EDT121.001.350.853.700.00-20351.09%
SDY240719P001220002024-06-26 10:39AM EDT122.000.200.100.50-0.56-73.68%1317.63%
SDY240719P001240002024-06-25 2:47PM EDT124.000.500.000.75-1.00-66.67%3415.63%
SDY240719P001250002024-06-14 9:30AM EDT125.001.600.000.900.00-21414.33%
SDY240719P001260002024-06-24 11:35AM EDT126.000.340.551.150.00-12013.45%
SDY240719P001270002024-05-30 2:20PM EDT127.001.700.002.000.00-1116.71%
SDY240719P001280002024-06-20 10:14AM EDT128.001.800.001.950.00-2412.15%
SDY240719P001290002024-06-25 10:09AM EDT129.001.661.353.00+0.06+3.75%2215.67%
SDY240719P001300002024-05-23 3:08PM EDT130.002.800.003.200.00-202511.13%