Marchés français ouverture 2 h 47 min
Dow Jones
41 606,18 -15,90 (-0,04 %) Nasdaq
17 628,06 +35,93 (+0,20 %) Nikkei 225
36 273,08 +69,86 (+0,19 %) EUR/USD
1,1128 +0,0011 (+0,10 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 414,84 +2 157,27 (+4,13 %)
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 :
Options d’achatpour31 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250131C00340000 | 2024-08-30 12:21PM EDT | 340.00 | 224.34 | 226.41 | 229.03 | 0.00 | - | 4 | 55 | 56.16% |
| SPY250131C00345000 | 2024-09-03 3:30PM EDT | 345.00 | 213.52 | 221.56 | 224.16 | 0.00 | - | 1 | 21 | 55.19% |
| SPY250131C00350000 | 2024-08-30 10:53AM EDT | 350.00 | 216.97 | 216.71 | 219.29 | 0.00 | - | 2 | 11 | 54.22% |
| SPY250131C00355000 | 2024-08-30 2:42PM EDT | 355.00 | 211.17 | 211.87 | 214.43 | 0.00 | - | 6 | 7 | 53.27% |
| SPY250131C00360000 | 2024-08-30 10:37AM EDT | 360.00 | 207.44 | 207.03 | 209.56 | 0.00 | - | 4 | 7 | 52.31% |
| SPY250131C00365000 | 2024-08-30 9:49AM EDT | 365.00 | 202.21 | 202.19 | 204.71 | 0.00 | - | 2 | 6 | 51.36% |
| SPY250131C00370000 | 2024-08-30 12:22PM EDT | 370.00 | 195.23 | 197.35 | 199.85 | 0.00 | - | 4 | 5 | 50.41% |
| SPY250131C00375000 | 2024-08-30 10:52AM EDT | 375.00 | 192.94 | 192.52 | 195.00 | 0.00 | - | 2 | 9 | 52.12% |
| SPY250131C00380000 | 2024-08-30 10:37AM EDT | 380.00 | 188.11 | 187.69 | 190.15 | 0.00 | - | 2 | 5 | 51.08% |
| SPY250131C00385000 | 2024-08-30 10:12AM EDT | 385.00 | 183.58 | 182.87 | 185.30 | 0.00 | - | 2 | 97 | 50.04% |
| SPY250131C00390000 | 2024-08-30 12:27PM EDT | 390.00 | 175.58 | 178.05 | 180.46 | 0.00 | - | 2 | 6 | 49.02% |
| SPY250131C00395000 | 2024-08-30 12:27PM EDT | 395.00 | 170.79 | 173.23 | 175.63 | 0.00 | - | 2 | 15 | 48.01% |
| SPY250131C00400000 | 2024-08-30 10:44AM EDT | 400.00 | 168.88 | 168.42 | 170.80 | 0.00 | - | 2 | 18 | 47.01% |
| SPY250131C00405000 | 2024-08-29 3:56PM EDT | 405.00 | 160.84 | 163.62 | 165.97 | 0.00 | - | 2 | 4 | 46.00% |
| SPY250131C00410000 | 2024-09-11 11:56AM EDT | 410.00 | 140.79 | 158.83 | 161.16 | 0.00 | - | 1 | 7 | 45.02% |
| SPY250131C00415000 | 2024-08-30 12:00PM EDT | 415.00 | 151.50 | 154.04 | 156.35 | 0.00 | - | 2 | 6 | 44.04% |
| SPY250131C00420000 | 2024-08-30 10:26AM EDT | 420.00 | 149.16 | 149.26 | 151.54 | 0.00 | - | 2 | 102 | 43.05% |
| SPY250131C00425000 | 2024-08-30 9:50AM EDT | 425.00 | 144.01 | 144.49 | 146.75 | 0.00 | - | 4 | 210 | 42.09% |
| SPY250131C00430000 | 2024-08-30 10:06AM EDT | 430.00 | 140.21 | 139.73 | 141.97 | 0.00 | - | 6 | 25 | 41.14% |
| SPY250131C00435000 | 2024-08-30 10:41AM EDT | 435.00 | 135.80 | 134.98 | 137.20 | 0.00 | - | 6 | 24 | 40.20% |
| SPY250131C00440000 | 2024-08-30 12:06PM EDT | 440.00 | 128.46 | 130.24 | 132.43 | 0.00 | - | 4 | 252 | 39.25% |
| SPY250131C00445000 | 2024-09-04 10:11AM EDT | 445.00 | 117.57 | 125.52 | 127.69 | 0.00 | - | 2 | 605 | 38.33% |
| SPY250131C00450000 | 2024-09-10 12:03PM EDT | 450.00 | 104.30 | 120.81 | 122.95 | 0.00 | - | 1 | 195 | 37.40% |
| SPY250131C00455000 | 2024-09-09 12:41PM EDT | 455.00 | 102.80 | 116.11 | 118.23 | 0.00 | - | 4 | 22 | 36.48% |
| SPY250131C00460000 | 2024-09-03 12:01PM EDT | 460.00 | 106.82 | 111.43 | 113.53 | 0.00 | - | 14 | 132 | 35.58% |
| SPY250131C00461000 | 2024-09-04 10:12AM EDT | 461.00 | 102.65 | 110.50 | 112.59 | 0.00 | - | 2 | 14 | 35.39% |
| SPY250131C00462000 | 2024-08-30 12:11PM EDT | 462.00 | 108.04 | 109.57 | 111.65 | 0.00 | - | 4 | 15 | 35.21% |
| SPY250131C00463000 | 2024-08-30 10:36AM EDT | 463.00 | 109.20 | 108.64 | 110.71 | 0.00 | - | 4 | 807 | 35.03% |
| SPY250131C00464000 | 2024-09-06 12:31PM EDT | 464.00 | 89.06 | 107.71 | 109.78 | 0.00 | - | 2 | 415 | 34.86% |
| SPY250131C00465000 | 2024-09-16 10:08AM EDT | 465.00 | 107.18 | 106.78 | 108.84 | 0.00 | - | 1 | 38 | 34.67% |
| SPY250131C00466000 | 2024-08-30 10:37AM EDT | 466.00 | 106.18 | 105.85 | 107.91 | 0.00 | - | 4 | 517 | 34.50% |
| SPY250131C00467000 | 2024-08-30 10:06AM EDT | 467.00 | 105.34 | 104.92 | 106.97 | 0.00 | - | 4 | 465 | 34.31% |
| SPY250131C00468000 | 2024-09-17 1:34PM EDT | 468.00 | 104.16 | 103.99 | 106.04 | +15.93 | +18.06% | 2 | 388 | 34.14% |
| SPY250131C00469000 | 2024-09-17 1:35PM EDT | 469.00 | 103.21 | 103.07 | 105.11 | +8.21 | +8.64% | 2 | 213 | 33.96% |
| SPY250131C00470000 | 2024-09-17 12:45PM EDT | 470.00 | 102.53 | 102.19 | 103.51 | +1.50 | +1.48% | 2 | 1,058 | 32.99% |
| SPY250131C00471000 | 2024-09-17 1:25PM EDT | 471.00 | 101.82 | 101.26 | 102.58 | +1.64 | +1.64% | 2 | 169 | 32.82% |
| SPY250131C00472000 | 2024-09-17 12:20PM EDT | 472.00 | 101.81 | 100.34 | 101.65 | +2.50 | +2.52% | 2 | 565 | 32.65% |
| SPY250131C00473000 | 2024-09-17 12:20PM EDT | 473.00 | 100.78 | 99.42 | 100.73 | +2.39 | +2.43% | 2 | 89 | 32.49% |
| SPY250131C00474000 | 2024-09-17 12:19PM EDT | 474.00 | 100.01 | 98.49 | 99.80 | +2.18 | +2.23% | 2 | 309 | 32.31% |
| SPY250131C00475000 | 2024-09-17 12:02PM EDT | 475.00 | 100.04 | 97.57 | 98.87 | +3.47 | +3.59% | 2 | 427 | 32.14% |
| SPY250131C00476000 | 2024-09-17 11:01AM EDT | 476.00 | 99.42 | 96.65 | 97.95 | +2.75 | +2.84% | 2 | 159 | 31.97% |
| SPY250131C00477000 | 2024-09-17 3:49PM EDT | 477.00 | 95.83 | 95.73 | 97.03 | +1.10 | +1.16% | 4 | 289 | 31.81% |
| SPY250131C00478000 | 2024-09-17 11:01AM EDT | 478.00 | 97.62 | 94.81 | 96.11 | +3.69 | +3.93% | 2 | 481 | 31.64% |
| SPY250131C00479000 | 2024-09-17 3:49PM EDT | 479.00 | 93.98 | 93.90 | 95.19 | +0.52 | +0.56% | 27 | 98 | 31.47% |
| SPY250131C00480000 | 2024-09-17 3:49PM EDT | 480.00 | 93.08 | 92.98 | 94.27 | +1.23 | +1.34% | 4 | 125 | 31.31% |
| SPY250131C00481000 | 2024-09-17 10:54AM EDT | 481.00 | 95.67 | 92.06 | 93.35 | +4.05 | +4.42% | 2 | 32 | 31.14% |
| SPY250131C00482000 | 2024-09-17 10:54AM EDT | 482.00 | 92.70 | 91.15 | 92.43 | +2.53 | +2.81% | 4 | 67 | 30.97% |
| SPY250131C00483000 | 2024-09-17 11:01AM EDT | 483.00 | 93.02 | 90.24 | 91.51 | +3.76 | +4.21% | 2 | 54 | 30.80% |
| SPY250131C00484000 | 2024-09-17 3:49PM EDT | 484.00 | 89.51 | 89.33 | 90.60 | +0.23 | +0.26% | 4 | 6 | 30.63% |
| SPY250131C00485000 | 2024-09-17 3:49PM EDT | 485.00 | 88.58 | 88.44 | 89.67 | +1.16 | +1.33% | 4 | 382 | 30.45% |
| SPY250131C00486000 | 2024-09-17 11:01AM EDT | 486.00 | 90.23 | 87.58 | 88.76 | +3.72 | +4.30% | 4 | 9 | 30.29% |
| SPY250131C00487000 | 2024-09-17 10:54AM EDT | 487.00 | 90.07 | 86.63 | 87.85 | +4.46 | +5.21% | 2 | 68 | 30.12% |
| SPY250131C00488000 | 2024-09-16 11:22AM EDT | 488.00 | 88.41 | 85.76 | 86.94 | +3.70 | +4.37% | 2 | 69 | 29.96% |
| SPY250131C00489000 | 2024-09-17 12:19PM EDT | 489.00 | 86.26 | 84.82 | 86.03 | +2.51 | +3.00% | 6 | 170 | 29.80% |
| SPY250131C00490000 | 2024-09-17 10:48AM EDT | 490.00 | 87.48 | 83.91 | 85.12 | +4.56 | +5.50% | 2 | 234 | 29.63% |
| SPY250131C00491000 | 2024-09-17 10:48AM EDT | 491.00 | 86.50 | 83.01 | 84.21 | +4.55 | +5.55% | 2 | 202 | 29.46% |
| SPY250131C00492000 | 2024-09-17 10:53AM EDT | 492.00 | 85.59 | 82.11 | 83.31 | +3.34 | +4.06% | 2 | 143 | 29.30% |
| SPY250131C00493000 | 2024-09-17 11:24AM EDT | 493.00 | 84.06 | 81.21 | 82.40 | +3.88 | +4.84% | 2 | 287 | 29.13% |
| SPY250131C00494000 | 2024-09-17 11:24AM EDT | 494.00 | 83.09 | 80.31 | 81.50 | +3.79 | +4.78% | 2 | 537 | 28.97% |
| SPY250131C00495000 | 2024-09-17 10:53AM EDT | 495.00 | 82.86 | 79.42 | 80.60 | +4.28 | +5.45% | 2 | 189 | 28.81% |
| SPY250131C00496000 | 2024-09-16 11:23AM EDT | 496.00 | 81.99 | 78.52 | 79.70 | +4.47 | +5.77% | 2 | 205 | 28.64% |
| SPY250131C00497000 | 2024-09-17 10:54AM EDT | 497.00 | 81.08 | 77.63 | 78.80 | +4.34 | +5.66% | 2 | 120 | 28.48% |
| SPY250131C00498000 | 2024-09-17 10:53AM EDT | 498.00 | 80.16 | 76.73 | 77.91 | +4.51 | +5.96% | 2 | 66 | 28.32% |
| SPY250131C00499000 | 2024-09-17 10:53AM EDT | 499.00 | 79.26 | 75.84 | 77.01 | +4.46 | +5.96% | 2 | 22 | 28.16% |
| SPY250131C00500000 | 2024-09-17 10:53AM EDT | 500.00 | 78.37 | 74.95 | 76.12 | +3.45 | +4.60% | 6 | 277 | 28.00% |
| SPY250131C00501000 | 2024-09-17 10:53AM EDT | 501.00 | 77.47 | 74.12 | 75.23 | +4.37 | +5.98% | 2 | 606 | 27.84% |
| SPY250131C00502000 | 2024-09-17 10:53AM EDT | 502.00 | 76.56 | 73.18 | 74.34 | +4.37 | +6.05% | 2 | 210 | 27.68% |
| SPY250131C00503000 | 2024-09-17 10:55AM EDT | 503.00 | 75.32 | 72.30 | 73.45 | +4.01 | +5.62% | 2 | 326 | 27.51% |
| SPY250131C00504000 | 2024-09-17 10:53AM EDT | 504.00 | 74.82 | 71.42 | 72.56 | +4.48 | +6.37% | 2 | 207 | 27.35% |
| SPY250131C00505000 | 2024-09-17 10:53AM EDT | 505.00 | 73.87 | 70.54 | 71.68 | +3.80 | +5.42% | 2 | 107 | 27.19% |
| SPY250131C00506000 | 2024-09-16 11:25AM EDT | 506.00 | 73.02 | 69.71 | 70.79 | +4.18 | +6.07% | 2 | 49 | 27.03% |
| SPY250131C00507000 | 2024-09-16 1:36PM EDT | 507.00 | 72.15 | 68.83 | 69.91 | +3.84 | +5.62% | 2 | 92 | 26.87% |
| SPY250131C00508000 | 2024-09-17 10:53AM EDT | 508.00 | 71.28 | 67.96 | 69.03 | +3.81 | +5.65% | 2 | 349 | 26.71% |
| SPY250131C00509000 | 2024-09-17 10:53AM EDT | 509.00 | 70.39 | 67.09 | 68.16 | +4.34 | +6.57% | 2 | 338 | 26.56% |
| SPY250131C00510000 | 2024-09-16 11:21AM EDT | 510.00 | 69.49 | 66.17 | 67.28 | +4.31 | +6.61% | 2 | 625 | 26.39% |
| SPY250131C00511000 | 2024-09-17 10:53AM EDT | 511.00 | 68.62 | 65.30 | 66.41 | +3.48 | +5.34% | 2 | 161 | 26.24% |
| SPY250131C00512000 | 2024-09-17 10:53AM EDT | 512.00 | 67.74 | 64.44 | 65.53 | +4.10 | +6.44% | 2 | 96 | 26.07% |
| SPY250131C00513000 | 2024-09-17 10:53AM EDT | 513.00 | 66.86 | 63.57 | 64.67 | +4.27 | +6.82% | 2 | 91 | 25.92% |
| SPY250131C00514000 | 2024-09-17 11:23AM EDT | 514.00 | 65.28 | 62.71 | 63.80 | +3.64 | +5.91% | 2 | 103 | 25.76% |
| SPY250131C00515000 | 2024-09-17 10:53AM EDT | 515.00 | 65.10 | 61.85 | 62.93 | +2.79 | +4.48% | 2 | 46 | 25.60% |
| SPY250131C00516000 | 2024-09-16 11:21AM EDT | 516.00 | 63.52 | 61.04 | 62.07 | +3.49 | +5.81% | 2 | 106 | 25.44% |
| SPY250131C00517000 | 2024-09-17 11:23AM EDT | 517.00 | 62.68 | 60.14 | 61.21 | +3.49 | +5.90% | 2 | 12 | 25.29% |
| SPY250131C00518000 | 2024-09-17 11:02AM EDT | 518.00 | 61.97 | 59.29 | 60.35 | +3.63 | +6.22% | 2 | 116 | 25.13% |
| SPY250131C00519000 | 2024-09-17 12:02PM EDT | 519.00 | 60.60 | 58.44 | 59.49 | +3.19 | +5.56% | 2 | 23 | 24.97% |
| SPY250131C00520000 | 2024-09-17 11:46AM EDT | 520.00 | 59.87 | 57.60 | 58.64 | +3.12 | +5.50% | 2 | 632 | 24.81% |
| SPY250131C00521000 | 2024-09-17 11:25AM EDT | 521.00 | 59.42 | 56.75 | 57.79 | +3.66 | +6.56% | 12 | 218 | 24.66% |
| SPY250131C00522000 | 2024-09-17 10:49AM EDT | 522.00 | 58.96 | 55.91 | 56.94 | +3.98 | +7.24% | 10 | 117 | 24.50% |
| SPY250131C00523000 | 2024-09-17 11:46AM EDT | 523.00 | 57.31 | 55.11 | 56.10 | +5.48 | +10.57% | 2 | 12 | 24.35% |
| SPY250131C00524000 | 2024-09-17 10:25AM EDT | 524.00 | 56.67 | 54.23 | 55.25 | +9.11 | +19.15% | 1 | 45 | 24.19% |
| SPY250131C00525000 | 2024-09-16 11:20AM EDT | 525.00 | 52.56 | 53.44 | 54.41 | +0.07 | +0.13% | 10 | 156 | 24.04% |
| SPY250131C00526000 | 2024-09-16 11:25AM EDT | 526.00 | 53.73 | 52.56 | 53.57 | +1.92 | +3.71% | 2 | 423 | 23.88% |
| SPY250131C00527000 | 2024-09-17 11:46AM EDT | 527.00 | 53.96 | 51.73 | 52.74 | +3.21 | +6.33% | 2 | 271 | 23.73% |
| SPY250131C00528000 | 2024-09-13 11:30AM EDT | 528.00 | 50.32 | 50.91 | 51.91 | 0.00 | - | 2 | 299 | 23.58% |
| SPY250131C00529000 | 2024-09-17 12:20PM EDT | 529.00 | 51.24 | 50.09 | 51.08 | +1.91 | +3.87% | 2 | 317 | 23.42% |
| SPY250131C00530000 | 2024-09-17 1:26PM EDT | 530.00 | 49.64 | 49.27 | 50.25 | +0.03 | +0.06% | 2 | 1,788 | 23.27% |
| SPY250131C00531000 | 2024-09-16 3:42PM EDT | 531.00 | 48.64 | 48.46 | 49.43 | 0.00 | - | 7 | 84 | 23.12% |
| SPY250131C00532000 | 2024-09-17 10:55AM EDT | 532.00 | 47.65 | 47.65 | 48.61 | +0.93 | +1.99% | 9 | 671 | 22.96% |
| SPY250131C00533000 | 2024-09-16 11:21AM EDT | 533.00 | 45.95 | 46.83 | 47.80 | 0.00 | - | 2 | 147 | 22.82% |
| SPY250131C00534000 | 2024-09-16 2:48PM EDT | 534.00 | 45.90 | 46.02 | 46.98 | 0.00 | - | 2 | 192 | 22.66% |
| SPY250131C00535000 | 2024-09-13 10:39AM EDT | 535.00 | 44.54 | 45.22 | 46.17 | 0.00 | - | 4 | 355 | 22.51% |
| SPY250131C00536000 | 2024-09-12 1:20PM EDT | 536.00 | 40.90 | 44.42 | 45.37 | 0.00 | - | 2 | 613 | 22.36% |
| SPY250131C00540000 | 2024-09-17 10:58AM EDT | 540.00 | 43.11 | 41.29 | 42.17 | +2.11 | +5.15% | 1 | 3,756 | 21.75% |
| SPY250131C00545000 | 2024-09-17 12:16PM EDT | 545.00 | 38.85 | 37.42 | 38.28 | +2.48 | +6.82% | 5 | 2,029 | 21.01% |
| SPY250131C00550000 | 2024-09-17 3:00PM EDT | 550.00 | 33.36 | 33.67 | 34.50 | +0.75 | +2.30% | 8 | 2,500 | 20.28% |
| SPY250131C00555000 | 2024-09-17 3:50PM EDT | 555.00 | 30.00 | 30.15 | 30.83 | +0.44 | +1.49% | 154 | 1,037 | 19.54% |
| SPY250131C00560000 | 2024-09-17 3:58PM EDT | 560.00 | 27.16 | 26.68 | 27.33 | +0.51 | +1.91% | 11 | 851 | 18.85% |
| SPY250131C00565000 | 2024-09-17 1:13PM EDT | 565.00 | 23.14 | 23.28 | 24.03 | +0.48 | +2.12% | 23 | 1,499 | 18.19% |
| SPY250131C00570000 | 2024-09-17 12:09PM EDT | 570.00 | 21.50 | 20.19 | 20.88 | +1.93 | +9.86% | 200 | 1,184 | 17.53% |
| SPY250131C00575000 | 2024-09-17 3:59PM EDT | 575.00 | 17.56 | 17.31 | 18.25 | +0.36 | +2.09% | 199 | 4,120 | 17.13% |
| SPY250131C00580000 | 2024-09-17 1:16PM EDT | 580.00 | 14.89 | 14.78 | 15.16 | +0.19 | +1.29% | 65 | 4,846 | 16.26% |
| SPY250131C00585000 | 2024-09-17 1:36PM EDT | 585.00 | 12.50 | 12.38 | 12.83 | +0.23 | +1.87% | 17 | 1,269 | 15.80% |
| SPY250131C00590000 | 2024-09-17 1:36PM EDT | 590.00 | 10.35 | 10.24 | 10.63 | +0.09 | +0.88% | 12 | 826 | 15.29% |
| SPY250131C00595000 | 2024-09-17 1:36PM EDT | 595.00 | 8.48 | 8.52 | 8.72 | +0.14 | +1.68% | 8 | 2,311 | 14.84% |
| SPY250131C00600000 | 2024-09-17 3:34PM EDT | 600.00 | 6.64 | 6.88 | 7.03 | +0.03 | +0.45% | 73 | 2,247 | 14.41% |
| SPY250131C00605000 | 2024-09-17 2:54PM EDT | 605.00 | 5.20 | 5.48 | 5.62 | -0.05 | -0.95% | 4 | 968 | 14.04% |
| SPY250131C00610000 | 2024-09-17 10:00AM EDT | 610.00 | 4.31 | 4.31 | 4.44 | +0.29 | +7.21% | 12 | 1,002 | 13.71% |
| SPY250131C00615000 | 2024-09-17 1:36PM EDT | 615.00 | 3.41 | 3.38 | 3.47 | +0.26 | +8.25% | 2 | 781 | 13.43% |
| SPY250131C00620000 | 2024-09-12 2:52PM EDT | 620.00 | 2.71 | 2.63 | 2.71 | +0.71 | +35.50% | 1 | 179 | 13.22% |
| SPY250131C00625000 | 2024-09-17 11:20AM EDT | 625.00 | 1.95 | 2.03 | 2.12 | -0.03 | -1.52% | 12 | 152 | 13.07% |
| SPY250131C00630000 | 2024-09-17 12:18PM EDT | 630.00 | 1.66 | 1.58 | 1.64 | +0.24 | +16.90% | 6 | 929 | 12.93% |
| SPY250131C00635000 | 2024-09-17 10:35AM EDT | 635.00 | 1.39 | 1.23 | 1.28 | +0.29 | +26.36% | 7 | 931 | 12.86% |
| SPY250131C00640000 | 2024-09-16 1:52PM EDT | 640.00 | 0.90 | 0.97 | 1.02 | 0.00 | - | 1 | 847 | 12.87% |
| SPY250131C00645000 | 2024-09-17 9:53AM EDT | 645.00 | 0.80 | 0.77 | 0.81 | +0.11 | +15.94% | 1 | 254 | 12.88% |
| SPY250131C00650000 | 2024-09-17 3:51PM EDT | 650.00 | 0.65 | 0.62 | 0.66 | +0.08 | +14.04% | 76 | 1,120 | 12.96% |
| SPY250131C00655000 | 2024-09-16 2:07PM EDT | 655.00 | 0.47 | 0.51 | 0.55 | 0.00 | - | 29 | 110 | 13.10% |
| SPY250131C00660000 | 2024-09-13 10:45AM EDT | 660.00 | 0.38 | 0.42 | 0.46 | 0.00 | - | 3 | 182 | 13.25% |
| SPY250131C00665000 | 2024-09-17 11:36AM EDT | 665.00 | 0.41 | 0.36 | 0.39 | +0.10 | +32.26% | 5 | 234 | 13.42% |
| SPY250131C00670000 | 2024-09-16 3:38PM EDT | 670.00 | 0.31 | 0.30 | 0.34 | +0.04 | +14.81% | 4 | 1,229 | 13.62% |
| SPY250131C00675000 | 2024-09-17 2:33PM EDT | 675.00 | 0.28 | 0.26 | 0.28 | +0.05 | +21.74% | 11 | 1,904 | 13.72% |
Options de ventepour31 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250131P00340000 | 2024-09-17 11:19AM EDT | 340.00 | 0.85 | 0.92 | 0.96 | -0.05 | -5.56% | 7 | 924 | 41.53% |
| SPY250131P00345000 | 2024-09-16 9:44AM EDT | 345.00 | 0.91 | 0.97 | 1.00 | 0.00 | - | 2 | 84 | 40.72% |
| SPY250131P00350000 | 2024-09-13 9:52AM EDT | 350.00 | 0.92 | 1.02 | 1.05 | 0.00 | - | 110 | 1,661 | 39.99% |
| SPY250131P00355000 | 2024-09-13 3:17PM EDT | 355.00 | 0.96 | 1.07 | 1.11 | 0.00 | - | 8 | 2,523 | 39.30% |
| SPY250131P00360000 | 2024-09-13 11:35AM EDT | 360.00 | 0.98 | 1.13 | 1.16 | 0.00 | - | 1 | 106 | 38.54% |
| SPY250131P00365000 | 2024-09-13 9:48AM EDT | 365.00 | 1.07 | 1.19 | 1.22 | 0.00 | - | 14 | 139 | 37.83% |
| SPY250131P00370000 | 2024-09-16 3:27PM EDT | 370.00 | 1.20 | 1.25 | 1.28 | 0.00 | - | 2 | 843 | 37.10% |
| SPY250131P00375000 | 2024-09-06 9:34AM EDT | 375.00 | 1.50 | 1.31 | 1.35 | 0.00 | - | 5 | 203 | 36.41% |
| SPY250131P00380000 | 2024-09-11 3:07PM EDT | 380.00 | 1.38 | 1.38 | 1.42 | 0.00 | - | 5 | 362 | 35.72% |
| SPY250131P00385000 | 2024-09-06 9:49AM EDT | 385.00 | 1.77 | 1.45 | 1.49 | 0.00 | - | 3 | 345 | 35.01% |
| SPY250131P00390000 | 2024-09-11 12:49PM EDT | 390.00 | 1.72 | 1.53 | 1.57 | 0.00 | - | 4 | 441 | 34.33% |
| SPY250131P00395000 | 2024-09-05 10:54AM EDT | 395.00 | 2.16 | 1.61 | 1.66 | 0.00 | - | 2 | 119 | 33.67% |
| SPY250131P00400000 | 2024-09-17 1:15PM EDT | 400.00 | 1.72 | 1.70 | 1.75 | +0.11 | +6.83% | 1 | 917 | 33.00% |
| SPY250131P00405000 | 2024-09-12 9:54AM EDT | 405.00 | 1.79 | 1.80 | 1.84 | 0.00 | - | 1 | 652 | 32.31% |
| SPY250131P00410000 | 2024-09-16 3:33PM EDT | 410.00 | 1.83 | 1.90 | 1.94 | 0.00 | - | 1 | 885 | 31.64% |
| SPY250131P00415000 | 2024-09-12 1:50PM EDT | 415.00 | 1.88 | 2.01 | 2.05 | 0.00 | - | 22 | 290 | 30.98% |
| SPY250131P00420000 | 2024-09-16 2:21PM EDT | 420.00 | 2.05 | 2.13 | 2.17 | 0.00 | - | 2 | 204 | 30.34% |
| SPY250131P00425000 | 2024-09-17 10:07AM EDT | 425.00 | 2.08 | 2.25 | 2.30 | -0.14 | -6.31% | 6 | 81 | 29.70% |
| SPY250131P00430000 | 2024-09-16 3:13PM EDT | 430.00 | 2.33 | 2.39 | 2.44 | 0.00 | - | 2 | 70 | 29.07% |
| SPY250131P00435000 | 2024-09-10 10:16AM EDT | 435.00 | 2.37 | 2.54 | 2.59 | -0.95 | -28.61% | 5 | 51 | 28.44% |
| SPY250131P00440000 | 2024-09-17 11:59AM EDT | 440.00 | 2.57 | 2.70 | 2.75 | +0.07 | +2.80% | 3 | 344 | 27.82% |
| SPY250131P00445000 | 2024-09-17 3:29PM EDT | 445.00 | 2.95 | 2.87 | 2.92 | +0.11 | +3.87% | 3 | 137 | 27.19% |
| SPY250131P00450000 | 2024-09-17 11:15AM EDT | 450.00 | 2.90 | 3.06 | 3.11 | -0.07 | -2.36% | 12 | 494 | 26.58% |
| SPY250131P00455000 | 2024-09-13 2:13PM EDT | 455.00 | 3.20 | 3.26 | 3.32 | +0.16 | +5.26% | 4 | 79 | 25.98% |
| SPY250131P00460000 | 2024-09-17 9:35AM EDT | 460.00 | 3.59 | 3.48 | 3.55 | +0.20 | +5.90% | 2 | 238 | 25.39% |
| SPY250131P00461000 | 2024-09-13 1:22PM EDT | 461.00 | 3.26 | 3.52 | 3.60 | 0.00 | - | 6 | 1,686 | 25.28% |
| SPY250131P00462000 | 2024-09-03 3:44PM EDT | 462.00 | 5.35 | 3.57 | 3.64 | 0.00 | - | 1 | 23 | 25.15% |
| SPY250131P00463000 | 2024-09-09 11:43AM EDT | 463.00 | 5.17 | 3.62 | 3.74 | 0.00 | - | 4 | 50 | 25.12% |
| SPY250131P00464000 | 2024-09-17 10:16AM EDT | 464.00 | 3.37 | 3.67 | 3.74 | -0.07 | -2.03% | 1 | 22 | 24.91% |
| SPY250131P00465000 | 2024-09-11 11:34AM EDT | 465.00 | 5.47 | 3.62 | 3.79 | 0.00 | - | 6 | 151 | 24.79% |
| SPY250131P00466000 | 2024-09-12 2:01PM EDT | 466.00 | 3.78 | 3.77 | 3.84 | 0.00 | - | 5 | 36 | 24.67% |
| SPY250131P00467000 | 2024-09-10 10:05AM EDT | 467.00 | 5.03 | 3.82 | 3.90 | 0.00 | - | 2 | 107 | 24.56% |
| SPY250131P00468000 | 2024-09-17 1:54PM EDT | 468.00 | 3.97 | 3.87 | 3.95 | -2.53 | -38.92% | 6 | 117 | 24.44% |
| SPY250131P00469000 | 2024-08-07 2:15PM EDT | 469.00 | 12.53 | 6.76 | 6.84 | 0.00 | - | 112 | 123 | 28.64% |
| SPY250131P00470000 | 2024-09-16 2:21PM EDT | 470.00 | 3.94 | 3.98 | 4.06 | 0.00 | - | 6 | 141 | 24.21% |
| SPY250131P00471000 | 2024-09-16 10:23AM EDT | 471.00 | 4.15 | 4.04 | 4.11 | +0.13 | +3.23% | 3 | 34 | 24.08% |
| SPY250131P00472000 | 2024-08-01 1:04PM EDT | 472.00 | 6.15 | 3.74 | 3.81 | 0.00 | - | 1 | 720 | 23.36% |
| SPY250131P00473000 | 2024-09-17 3:58PM EDT | 473.00 | 4.20 | 4.15 | 4.23 | -1.70 | -28.81% | 1 | 55 | 23.85% |
| SPY250131P00474000 | 2024-09-03 2:50PM EDT | 474.00 | 5.61 | 4.21 | 4.29 | 0.00 | - | 4 | 1,097 | 23.74% |
| SPY250131P00475000 | 2024-09-17 2:50PM EDT | 475.00 | 4.38 | 4.27 | 4.34 | +0.22 | +5.29% | 6 | 362 | 23.60% |
| SPY250131P00476000 | 2024-08-06 10:02AM EDT | 476.00 | 13.79 | 6.14 | 6.21 | 0.00 | - | 31 | 478 | 26.15% |
| SPY250131P00477000 | 2024-09-09 3:11PM EDT | 477.00 | 6.34 | 4.39 | 4.47 | 0.00 | - | 1 | 26 | 23.38% |
| SPY250131P00478000 | 2024-09-13 3:23PM EDT | 478.00 | 4.34 | 4.45 | 4.53 | 0.00 | - | 1 | 50 | 23.26% |
| SPY250131P00479000 | 2024-09-04 9:47AM EDT | 479.00 | 6.36 | 4.51 | 4.60 | 0.00 | - | 1 | 27 | 23.15% |
| SPY250131P00480000 | 2024-09-17 10:21AM EDT | 480.00 | 4.26 | 4.57 | 4.65 | -0.23 | -5.12% | 2 | 1,136 | 23.01% |
| SPY250131P00481000 | 2024-09-11 11:20AM EDT | 481.00 | 7.09 | 4.64 | 4.73 | 0.00 | - | 3 | 37 | 22.91% |
| SPY250131P00482000 | 2024-09-16 2:59PM EDT | 482.00 | 4.67 | 4.71 | 4.79 | 0.00 | - | 2 | 1,086 | 22.79% |
| SPY250131P00483000 | 2024-09-11 10:30AM EDT | 483.00 | 7.80 | 4.78 | 4.86 | 0.00 | - | 1 | 37 | 22.67% |
| SPY250131P00484000 | 2024-09-11 3:43PM EDT | 484.00 | 5.72 | 4.85 | 4.93 | 0.00 | - | 1 | 18 | 22.55% |
| SPY250131P00485000 | 2024-09-17 12:26PM EDT | 485.00 | 4.88 | 4.91 | 5.00 | +0.24 | +5.17% | 16 | 111 | 22.44% |
| SPY250131P00486000 | 2024-08-12 11:54AM EDT | 486.00 | 8.73 | 5.54 | 5.64 | 0.00 | - | 14 | 1,576 | 23.11% |
| SPY250131P00487000 | 2024-09-12 2:23PM EDT | 487.00 | 5.22 | 5.06 | 5.15 | 0.00 | - | 1 | 50 | 22.21% |
| SPY250131P00488000 | 2024-09-13 10:23AM EDT | 488.00 | 5.01 | 5.13 | 5.23 | 0.00 | - | 10 | 79 | 22.10% |
| SPY250131P00489000 | 2024-09-11 10:24AM EDT | 489.00 | 8.38 | 5.08 | 5.30 | 0.00 | - | 2 | 97 | 21.97% |
| SPY250131P00490000 | 2024-09-17 1:41PM EDT | 490.00 | 5.52 | 5.28 | 5.38 | +0.20 | +3.76% | 15 | 2,620 | 21.86% |
| SPY250131P00491000 | 2024-09-11 3:44PM EDT | 491.00 | 6.39 | 5.36 | 5.46 | 0.00 | - | 1 | 55 | 21.74% |
| SPY250131P00492000 | 2024-09-09 1:43PM EDT | 492.00 | 7.77 | 5.44 | 5.54 | 0.00 | - | 2 | 53 | 21.63% |
| SPY250131P00493000 | 2024-08-26 1:17PM EDT | 493.00 | 5.68 | 5.51 | 5.62 | 0.00 | - | 2 | 2 | 21.51% |
| SPY250131P00494000 | 2024-09-17 10:48AM EDT | 494.00 | 5.16 | 5.61 | 5.71 | -0.41 | -7.36% | 7 | 141 | 21.40% |
| SPY250131P00495000 | 2024-09-13 10:16AM EDT | 495.00 | 5.66 | 5.68 | 5.79 | 0.00 | - | 10 | 154 | 21.28% |
| SPY250131P00496000 | 2024-09-06 10:29AM EDT | 496.00 | 9.07 | 5.77 | 5.88 | 0.00 | - | 1 | 27 | 21.17% |
| SPY250131P00497000 | 2024-09-06 10:42AM EDT | 497.00 | 9.70 | 5.85 | 5.97 | 0.00 | - | 1 | 7 | 21.05% |
| SPY250131P00498000 | 2024-09-11 10:42AM EDT | 498.00 | 10.00 | 5.94 | 6.06 | 0.00 | - | 1 | 519 | 20.94% |
| SPY250131P00499000 | 2024-09-13 2:14PM EDT | 499.00 | 5.87 | 6.01 | 6.15 | 0.00 | - | 1 | 1,381 | 20.82% |
| SPY250131P00500000 | 2024-09-17 3:40PM EDT | 500.00 | 6.26 | 6.14 | 6.24 | +0.13 | +2.12% | 38 | 497 | 20.70% |
| SPY250131P00501000 | 2024-09-16 9:46AM EDT | 501.00 | 6.39 | 6.20 | 6.37 | 0.00 | - | 1 | 15 | 20.62% |
| SPY250131P00502000 | 2024-09-13 2:14PM EDT | 502.00 | 6.17 | 6.30 | 6.47 | 0.00 | - | 1 | 722 | 20.51% |
| SPY250131P00503000 | 2024-08-22 3:38PM EDT | 503.00 | 7.78 | 6.39 | 6.57 | 0.00 | - | 3 | 9 | 20.40% |
| SPY250131P00504000 | 2024-09-04 10:20AM EDT | 504.00 | 8.86 | 6.49 | 6.67 | 0.00 | - | 2 | 11 | 20.28% |
| SPY250131P00505000 | 2024-09-17 2:48PM EDT | 505.00 | 6.79 | 6.59 | 6.77 | -0.07 | -1.02% | 18 | 1,336 | 20.16% |
| SPY250131P00506000 | 2024-08-14 12:18PM EDT | 506.00 | 9.53 | 6.70 | 6.82 | 0.00 | - | 2 | 608 | 19.98% |
| SPY250131P00507000 | 2024-08-05 9:59AM EDT | 507.00 | 25.04 | 9.95 | 10.08 | 0.00 | - | 2 | 2 | 23.21% |
| SPY250131P00508000 | 2024-09-16 1:36PM EDT | 508.00 | 7.07 | 6.94 | 7.12 | 0.00 | - | 1 | 1,485 | 19.85% |
| SPY250131P00509000 | 2024-09-09 9:41AM EDT | 509.00 | 10.90 | 7.05 | 7.23 | 0.00 | - | 7 | 406 | 19.73% |
| SPY250131P00510000 | 2024-09-17 3:29PM EDT | 510.00 | 7.39 | 7.16 | 7.34 | +0.13 | +1.79% | 15 | 662 | 19.61% |
| SPY250131P00511000 | 2024-09-17 10:44AM EDT | 511.00 | 7.44 | 7.24 | 7.46 | -1.06 | -12.47% | 2 | 501 | 19.50% |
| SPY250131P00512000 | 2024-09-06 9:38AM EDT | 512.00 | 6.96 | 7.39 | 7.58 | -2.89 | -29.34% | 1 | 818 | 19.39% |
| SPY250131P00513000 | 2024-09-13 9:43AM EDT | 513.00 | 7.77 | 7.48 | 7.70 | 0.00 | - | 1 | 928 | 19.27% |
| SPY250131P00514000 | 2024-09-13 9:30AM EDT | 514.00 | 8.01 | 7.60 | 7.82 | 0.00 | - | 8 | 553 | 19.15% |
| SPY250131P00515000 | 2024-09-17 1:03PM EDT | 515.00 | 8.06 | 7.72 | 7.94 | -4.75 | -37.08% | 2 | 772 | 19.03% |
| SPY250131P00516000 | 2024-09-03 11:03AM EDT | 516.00 | 9.34 | 7.85 | 8.07 | 0.00 | - | 5 | 1,276 | 18.92% |
| SPY250131P00517000 | 2024-08-27 2:02PM EDT | 517.00 | 7.81 | 7.98 | 8.20 | 0.00 | - | 7 | 1,695 | 18.80% |
| SPY250131P00518000 | 2024-09-03 12:29PM EDT | 518.00 | 9.57 | 8.11 | 8.33 | 0.00 | - | 1 | 949 | 18.69% |
| SPY250131P00519000 | 2024-09-17 2:23PM EDT | 519.00 | 8.34 | 8.24 | 8.46 | -0.64 | -7.13% | 4 | 32 | 18.56% |
| SPY250131P00520000 | 2024-09-17 4:13PM EDT | 520.00 | 8.53 | 8.41 | 8.53 | -0.10 | -1.16% | 9 | 487 | 18.38% |
| SPY250131P00521000 | 2024-09-13 12:14PM EDT | 521.00 | 8.52 | 8.51 | 8.74 | 0.00 | - | 2 | 7 | 18.34% |
| SPY250131P00522000 | 2024-09-13 3:17PM EDT | 522.00 | 8.80 | 8.65 | 8.88 | 0.00 | - | 8 | 117 | 18.22% |
| SPY250131P00523000 | 2024-09-06 3:57PM EDT | 523.00 | 15.65 | 8.80 | 9.03 | 0.00 | - | 4 | 71 | 18.11% |
| SPY250131P00524000 | 2024-08-29 10:50AM EDT | 524.00 | 8.58 | 8.94 | 9.18 | 0.00 | - | 3 | 18 | 17.99% |
| SPY250131P00525000 | 2024-09-17 10:45AM EDT | 525.00 | 8.50 | 9.09 | 9.29 | -1.05 | -10.99% | 6 | 308 | 17.84% |
| SPY250131P00526000 | 2024-09-17 10:44AM EDT | 526.00 | 9.28 | 9.25 | 9.44 | -0.58 | -5.88% | 6 | 506 | 17.71% |
| SPY250131P00527000 | 2024-09-13 2:30PM EDT | 527.00 | 9.74 | 9.40 | 9.64 | 0.00 | - | 1 | 1,275 | 17.64% |
| SPY250131P00528000 | 2024-09-09 3:00PM EDT | 528.00 | 9.61 | 9.59 | 9.76 | -4.99 | -34.18% | 78 | 35 | 17.48% |
| SPY250131P00529000 | 2024-09-11 2:58PM EDT | 529.00 | 12.34 | 9.72 | 9.92 | 0.00 | - | 1 | 27 | 17.36% |
| SPY250131P00530000 | 2024-09-17 3:58PM EDT | 530.00 | 10.01 | 9.89 | 10.05 | -0.38 | -3.66% | 37 | 1,395 | 17.21% |
| SPY250131P00531000 | 2024-09-17 12:39PM EDT | 531.00 | 10.12 | 10.06 | 10.26 | -2.98 | -22.75% | 3 | 1,526 | 17.13% |
| SPY250131P00532000 | 2024-08-05 3:35PM EDT | 532.00 | 34.50 | 14.66 | 14.81 | 0.00 | - | 452 | 450 | 20.73% |
| SPY250131P00533000 | 2024-09-06 11:46AM EDT | 533.00 | 10.00 | 10.40 | 10.61 | -8.48 | -45.89% | 1 | 1,233 | 16.89% |
| SPY250131P00534000 | 2024-09-17 3:40PM EDT | 534.00 | 10.90 | 10.60 | 10.75 | +0.20 | +1.87% | 2 | 380 | 16.74% |
| SPY250131P00535000 | 2024-09-17 3:23PM EDT | 535.00 | 11.35 | 10.80 | 10.97 | +0.35 | +3.18% | 19 | 556 | 16.65% |
| SPY250131P00536000 | 2024-09-13 9:57AM EDT | 536.00 | 11.44 | 10.95 | 11.16 | 0.00 | - | 1 | 130 | 16.54% |
| SPY250131P00540000 | 2024-09-17 3:56PM EDT | 540.00 | 11.91 | 11.78 | 11.92 | +0.11 | +0.93% | 55 | 1,349 | 16.03% |
| SPY250131P00545000 | 2024-09-17 10:57AM EDT | 545.00 | 13.20 | 12.87 | 13.03 | -0.04 | -0.30% | 216 | 588 | 15.45% |
| SPY250131P00550000 | 2024-09-17 3:17PM EDT | 550.00 | 14.33 | 13.85 | 14.28 | -0.09 | -0.62% | 29 | 3,445 | 14.88% |
| SPY250131P00555000 | 2024-09-17 2:46PM EDT | 555.00 | 15.67 | 15.44 | 15.66 | +0.17 | +1.10% | 2,010 | 4,217 | 14.28% |
| SPY250131P00560000 | 2024-09-17 12:39PM EDT | 560.00 | 17.07 | 17.00 | 17.28 | -0.12 | -0.70% | 99 | 2,272 | 13.74% |
| SPY250131P00565000 | 2024-09-17 2:09PM EDT | 565.00 | 19.05 | 18.40 | 19.04 | -0.90 | -4.51% | 223 | 193 | 13.16% |
| SPY250131P00570000 | 2024-09-17 2:09PM EDT | 570.00 | 20.85 | 20.48 | 21.03 | -2.48 | -10.63% | 103 | 81 | 12.58% |
| SPY250131P00575000 | 2024-09-16 3:57PM EDT | 575.00 | 23.00 | 22.45 | 23.30 | 0.00 | - | 1 | 297 | 12.04% |
| SPY250131P00580000 | 2024-08-30 12:43PM EDT | 580.00 | 27.65 | 25.72 | 26.40 | 0.00 | - | 1 | 838 | 11.93% |
| SPY250131P00585000 | 2024-09-17 12:05PM EDT | 585.00 | 27.40 | 27.79 | 28.71 | -19.35 | -41.39% | 10 | 5 | 10.97% |
| SPY250131P00590000 | 2024-09-06 10:12AM EDT | 590.00 | 44.50 | 30.92 | 31.97 | 0.00 | - | 10 | 9 | 10.53% |
| SPY250131P00595000 | 2024-08-05 3:48PM EDT | 595.00 | 79.95 | 45.22 | 46.89 | 0.00 | - | 3 | 0 | 19.95% |
| SPY250131P00600000 | 2024-09-17 12:48PM EDT | 600.00 | 40.34 | 38.43 | 39.65 | -0.12 | -0.30% | 2 | 9 | 10.01% |
| SPY250131P00605000 | 2024-09-17 3:22PM EDT | 605.00 | 43.73 | 42.65 | 44.67 | -0.81 | -1.82% | 50 | 51 | 10.88% |
| SPY250131P00610000 | 2024-09-17 3:22PM EDT | 610.00 | 48.43 | 47.28 | 49.39 | -0.79 | -1.61% | 50 | 50 | 11.33% |
| SPY250131P00615000 | 2024-05-28 11:27AM EDT | 615.00 | 85.69 | 67.42 | 69.50 | 0.00 | - | 4 | 0 | 26.57% |
| SPY250131P00620000 | 2024-09-05 11:27AM EDT | 620.00 | 71.90 | 57.06 | 59.24 | 0.00 | - | 4 | 1 | 12.67% |
| SPY250131P00625000 | 2024-09-04 4:07PM EDT | 625.00 | 74.16 | 62.03 | 64.24 | 0.00 | - | - | 1 | 13.41% |
| SPY250131P00635000 | 2024-08-28 2:30PM EDT | 635.00 | 78.54 | 72.02 | 74.23 | 0.00 | - | 17 | 0 | 14.83% |
| SPY250131P00650000 | 2024-08-29 11:21AM EDT | 650.00 | 88.20 | 86.99 | 89.24 | 0.00 | - | - | 0 | 16.91% |
