Marchés français ouverture 2 h 6 min
Dow Jones
41 606,18 -15,90 (-0,04 %) Nasdaq
17 628,06 +35,93 (+0,20 %) Nikkei 225
36 162,63 -40,59 (-0,11 %) EUR/USD
1,1125 +0,0007 (+0,07 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 279,57 +1 848,40 (+3,53 %)
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 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331C00370000 | 2024-08-16 2:49PM EDT | 370.00 | 194.05 | 198.22 | 201.41 | 0.00 | - | 2 | 7 | 47.01% |
| SPY250331C00375000 | 2024-09-12 10:07AM EDT | 375.00 | 187.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY250331C00380000 | 2024-08-29 9:58AM EDT | 380.00 | 190.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00385000 | 2024-08-12 12:05PM EDT | 385.00 | 160.98 | 177.17 | 179.96 | 0.00 | - | - | 1 | 30.52% |
| SPY250331C00390000 | 2024-08-27 3:57PM EDT | 390.00 | 181.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250331C00395000 | 2024-08-27 9:38AM EDT | 395.00 | 174.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00400000 | 2024-09-04 2:05PM EDT | 400.00 | 162.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00405000 | 2024-08-23 4:04PM EDT | 405.00 | 168.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00410000 | 2024-09-03 1:06PM EDT | 410.00 | 156.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00415000 | 2024-08-26 9:32AM EDT | 415.00 | 160.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00420000 | 2024-09-17 11:52AM EDT | 420.00 | 155.48 | 0.00 | 0.00 | +3.78 | +2.49% | 2 | 0 | 0.00% |
| SPY250331C00425000 | 2024-09-11 10:07AM EDT | 425.00 | 131.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00430000 | 2024-09-17 1:00PM EDT | 430.00 | 142.70 | 0.00 | 0.00 | -3.16 | -2.17% | 2 | 0 | 0.00% |
| SPY250331C00435000 | 2024-09-16 10:22AM EDT | 435.00 | 138.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00440000 | 2024-09-16 10:46AM EDT | 440.00 | 132.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250331C00445000 | 2024-09-05 10:01AM EDT | 445.00 | 121.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00450000 | 2024-09-16 9:37AM EDT | 450.00 | 123.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00455000 | 2024-09-17 2:14PM EDT | 455.00 | 120.55 | 0.00 | 0.00 | +1.19 | +1.00% | 2 | 0 | 0.00% |
| SPY250331C00460000 | 2024-09-17 1:51PM EDT | 460.00 | 115.87 | 0.00 | 0.00 | +12.85 | +12.47% | 3 | 0 | 0.00% |
| SPY250331C00465000 | 2024-09-17 2:21PM EDT | 465.00 | 111.36 | 0.00 | 0.00 | +0.96 | +0.87% | 5 | 0 | 0.00% |
| SPY250331C00469000 | 2024-09-17 2:14PM EDT | 469.00 | 107.62 | 0.00 | 0.00 | +5.16 | +5.04% | 4 | 0 | 0.00% |
| SPY250331C00470000 | 2024-09-17 2:14PM EDT | 470.00 | 106.87 | 0.00 | 0.00 | -2.69 | -2.46% | 4 | 0 | 0.00% |
| SPY250331C00471000 | 2024-09-17 1:50PM EDT | 471.00 | 105.58 | 0.00 | 0.00 | +3.57 | +3.50% | 2 | 0 | 0.00% |
| SPY250331C00472000 | 2024-09-17 1:50PM EDT | 472.00 | 104.68 | 0.00 | 0.00 | -2.48 | -2.31% | 2 | 0 | 0.00% |
| SPY250331C00473000 | 2024-09-17 2:20PM EDT | 473.00 | 103.92 | 0.00 | 0.00 | -2.63 | -2.47% | 6 | 0 | 0.00% |
| SPY250331C00474000 | 2024-09-17 1:50PM EDT | 474.00 | 102.88 | 0.00 | 0.00 | -2.53 | -2.40% | 2 | 0 | 0.00% |
| SPY250331C00475000 | 2024-09-17 1:50PM EDT | 475.00 | 102.07 | 0.00 | 0.00 | +0.91 | +0.90% | 2 | 0 | 0.00% |
| SPY250331C00476000 | 2024-09-17 1:50PM EDT | 476.00 | 101.23 | 0.00 | 0.00 | -2.47 | -2.38% | 2 | 0 | 0.00% |
| SPY250331C00477000 | 2024-09-17 3:04PM EDT | 477.00 | 99.83 | 0.00 | 0.00 | -2.75 | -2.68% | 4 | 0 | 0.00% |
| SPY250331C00478000 | 2024-09-17 1:50PM EDT | 478.00 | 99.46 | 0.00 | 0.00 | -0.43 | -0.43% | 2 | 0 | 0.00% |
| SPY250331C00479000 | 2024-09-17 3:03PM EDT | 479.00 | 98.19 | 0.00 | 0.00 | -2.70 | -2.68% | 4 | 0 | 0.00% |
| SPY250331C00480000 | 2024-09-17 3:03PM EDT | 480.00 | 97.30 | 0.00 | 0.00 | +7.96 | +8.91% | 4 | 0 | 0.00% |
| SPY250331C00481000 | 2024-09-17 1:50PM EDT | 481.00 | 96.75 | 0.00 | 0.00 | -2.80 | -2.81% | 2 | 0 | 0.00% |
| SPY250331C00482000 | 2024-09-17 1:49PM EDT | 482.00 | 95.67 | 0.00 | 0.00 | -3.03 | -3.07% | 2 | 0 | 0.00% |
| SPY250331C00483000 | 2024-09-17 3:03PM EDT | 483.00 | 94.63 | 0.00 | 0.00 | -3.18 | -3.25% | 4 | 0 | 0.00% |
| SPY250331C00484000 | 2024-09-17 1:50PM EDT | 484.00 | 93.88 | 0.00 | 0.00 | -3.03 | -3.13% | 2 | 0 | 0.00% |
| SPY250331C00485000 | 2024-09-17 1:50PM EDT | 485.00 | 92.98 | 0.00 | 0.00 | +9.35 | +11.18% | 2 | 0 | 0.00% |
| SPY250331C00486000 | 2024-09-17 1:49PM EDT | 486.00 | 92.17 | 0.00 | 0.00 | -2.96 | -3.11% | 2 | 0 | 0.00% |
| SPY250331C00487000 | 2024-09-17 1:50PM EDT | 487.00 | 91.22 | 0.00 | 0.00 | +1.39 | +1.55% | 2 | 0 | 0.00% |
| SPY250331C00488000 | 2024-09-17 1:49PM EDT | 488.00 | 90.42 | 0.00 | 0.00 | -2.96 | -3.17% | 2 | 0 | 0.00% |
| SPY250331C00489000 | 2024-09-17 1:49PM EDT | 489.00 | 89.54 | 0.00 | 0.00 | -2.96 | -3.20% | 2 | 0 | 0.00% |
| SPY250331C00490000 | 2024-09-17 1:49PM EDT | 490.00 | 88.52 | 0.00 | 0.00 | -3.10 | -3.38% | 2 | 0 | 0.00% |
| SPY250331C00491000 | 2024-09-17 1:49PM EDT | 491.00 | 87.62 | 0.00 | 0.00 | -2.96 | -3.27% | 2 | 0 | 0.00% |
| SPY250331C00492000 | 2024-09-17 1:49PM EDT | 492.00 | 86.76 | 0.00 | 0.00 | -3.11 | -3.46% | 2 | 0 | 0.00% |
| SPY250331C00493000 | 2024-09-17 1:49PM EDT | 493.00 | 85.83 | 0.00 | 0.00 | -3.01 | -3.39% | 2 | 0 | 0.00% |
| SPY250331C00494000 | 2024-09-17 1:49PM EDT | 494.00 | 84.91 | 0.00 | 0.00 | -3.20 | -3.63% | 2 | 0 | 0.00% |
| SPY250331C00495000 | 2024-09-17 1:49PM EDT | 495.00 | 84.04 | 0.00 | 0.00 | +11.72 | +16.21% | 2 | 0 | 0.00% |
| SPY250331C00496000 | 2024-09-17 1:48PM EDT | 496.00 | 82.97 | 0.00 | 0.00 | +13.07 | +18.70% | 3 | 0 | 0.00% |
| SPY250331C00497000 | 2024-09-17 1:43PM EDT | 497.00 | 81.96 | 0.00 | 0.00 | -3.53 | -4.13% | 2 | 0 | 0.00% |
| SPY250331C00498000 | 2024-09-17 1:48PM EDT | 498.00 | 81.49 | 0.00 | 0.00 | -3.12 | -3.69% | 2 | 0 | 0.00% |
| SPY250331C00499000 | 2024-09-17 1:44PM EDT | 499.00 | 80.23 | 0.00 | 0.00 | -3.35 | -4.01% | 2 | 0 | 0.00% |
| SPY250331C00500000 | 2024-09-17 1:44PM EDT | 500.00 | 79.39 | 0.00 | 0.00 | +0.75 | +0.95% | 2 | 0 | 0.00% |
| SPY250331C00501000 | 2024-09-17 1:47PM EDT | 501.00 | 78.50 | 0.00 | 0.00 | -3.37 | -4.12% | 2 | 0 | 0.00% |
| SPY250331C00502000 | 2024-09-17 1:48PM EDT | 502.00 | 77.92 | 0.00 | 0.00 | -3.07 | -3.79% | 2 | 0 | 0.00% |
| SPY250331C00503000 | 2024-09-17 1:47PM EDT | 503.00 | 76.82 | 0.00 | 0.00 | -3.30 | -4.12% | 4 | 0 | 0.00% |
| SPY250331C00504000 | 2024-09-17 1:41PM EDT | 504.00 | 76.32 | 0.00 | 0.00 | +6.05 | +8.61% | 2 | 0 | 0.00% |
| SPY250331C00505000 | 2024-09-17 1:40PM EDT | 505.00 | 75.44 | 0.00 | 0.00 | +0.98 | +1.32% | 2 | 0 | 0.00% |
| SPY250331C00506000 | 2024-09-17 1:42PM EDT | 506.00 | 74.54 | 0.00 | 0.00 | -0.01 | -0.01% | 4 | 0 | 0.00% |
| SPY250331C00507000 | 2024-09-17 1:40PM EDT | 507.00 | 73.89 | 0.00 | 0.00 | -2.78 | -3.63% | 4 | 0 | 0.00% |
| SPY250331C00508000 | 2024-09-17 1:48PM EDT | 508.00 | 72.82 | 0.00 | 0.00 | -2.99 | -3.94% | 2 | 0 | 0.00% |
| SPY250331C00509000 | 2024-09-17 1:41PM EDT | 509.00 | 72.01 | 0.00 | 0.00 | -2.94 | -3.92% | 2 | 0 | 0.00% |
| SPY250331C00510000 | 2024-09-17 1:41PM EDT | 510.00 | 71.13 | 0.00 | 0.00 | +4.84 | +7.30% | 2 | 0 | 0.00% |
| SPY250331C00511000 | 2024-09-17 1:40PM EDT | 511.00 | 70.41 | 0.00 | 0.00 | -2.84 | -3.88% | 2 | 0 | 0.00% |
| SPY250331C00512000 | 2024-09-17 1:40PM EDT | 512.00 | 69.62 | 0.00 | 0.00 | +9.57 | +15.94% | 2 | 0 | 0.00% |
| SPY250331C00513000 | 2024-09-17 1:42PM EDT | 513.00 | 68.66 | 0.00 | 0.00 | -2.94 | -4.11% | 2 | 0 | 0.00% |
| SPY250331C00514000 | 2024-09-17 1:40PM EDT | 514.00 | 67.86 | 0.00 | 0.00 | +4.86 | +7.71% | 2 | 0 | 0.00% |
| SPY250331C00515000 | 2024-09-17 1:44PM EDT | 515.00 | 66.68 | 0.00 | 0.00 | +0.49 | +0.74% | 2 | 0 | 0.00% |
| SPY250331C00516000 | 2024-09-17 1:54PM EDT | 516.00 | 66.73 | 0.00 | 0.00 | +2.16 | +3.35% | 4 | 0 | 0.00% |
| SPY250331C00517000 | 2024-09-17 1:48PM EDT | 517.00 | 65.23 | 0.00 | 0.00 | +3.68 | +5.98% | 2 | 0 | 0.00% |
| SPY250331C00518000 | 2024-09-17 1:48PM EDT | 518.00 | 64.40 | 0.00 | 0.00 | -1.18 | -1.80% | 2 | 0 | 0.00% |
| SPY250331C00519000 | 2024-09-17 1:47PM EDT | 519.00 | 63.31 | 0.00 | 0.00 | -0.07 | -0.11% | 2 | 0 | 0.00% |
| SPY250331C00520000 | 2024-09-17 1:52PM EDT | 520.00 | 63.37 | 0.00 | 0.00 | +1.50 | +2.42% | 2 | 0 | 0.00% |
| SPY250331C00521000 | 2024-09-17 1:42PM EDT | 521.00 | 61.95 | 0.00 | 0.00 | -0.07 | -0.11% | 3 | 0 | 0.00% |
| SPY250331C00522000 | 2024-09-17 1:48PM EDT | 522.00 | 61.03 | 0.00 | 0.00 | +10.43 | +20.61% | 2 | 0 | 0.00% |
| SPY250331C00523000 | 2024-09-17 10:08AM EDT | 523.00 | 63.51 | 0.00 | 0.00 | +7.00 | +12.39% | 1 | 0 | 0.00% |
| SPY250331C00524000 | 2024-09-17 1:48PM EDT | 524.00 | 59.57 | 0.00 | 0.00 | -0.95 | -1.57% | 2 | 0 | 0.00% |
| SPY250331C00525000 | 2024-09-17 1:53PM EDT | 525.00 | 59.32 | 0.00 | 0.00 | +0.76 | +1.30% | 4 | 0 | 0.00% |
| SPY250331C00526000 | 2024-09-17 1:54PM EDT | 526.00 | 58.51 | 0.00 | 0.00 | +0.58 | +1.00% | 4 | 0 | 0.00% |
| SPY250331C00527000 | 2024-09-17 1:52PM EDT | 527.00 | 57.53 | 0.00 | 0.00 | +0.40 | +0.70% | 2 | 0 | 0.00% |
| SPY250331C00528000 | 2024-09-17 1:53PM EDT | 528.00 | 56.74 | 0.00 | 0.00 | +0.37 | +0.66% | 2 | 0 | 0.00% |
| SPY250331C00529000 | 2024-09-17 1:51PM EDT | 529.00 | 56.04 | 0.00 | 0.00 | +0.49 | +0.88% | 2 | 0 | 0.00% |
| SPY250331C00530000 | 2024-09-17 1:52PM EDT | 530.00 | 55.10 | 0.00 | 0.00 | +0.93 | +1.72% | 6 | 0 | 0.00% |
| SPY250331C00531000 | 2024-09-17 1:51PM EDT | 531.00 | 54.44 | 0.00 | 0.00 | +0.20 | +0.37% | 2 | 0 | 0.00% |
| SPY250331C00532000 | 2024-09-17 1:53PM EDT | 532.00 | 53.63 | 0.00 | 0.00 | -0.62 | -1.14% | 2 | 0 | 0.00% |
| SPY250331C00533000 | 2024-09-17 1:54PM EDT | 533.00 | 52.94 | 0.00 | 0.00 | +4.90 | +10.20% | 2 | 0 | 0.00% |
| SPY250331C00534000 | 2024-09-17 1:54PM EDT | 534.00 | 52.13 | 0.00 | 0.00 | +9.27 | +21.63% | 5 | 0 | 0.00% |
| SPY250331C00535000 | 2024-09-17 1:54PM EDT | 535.00 | 51.39 | 0.00 | 0.00 | +1.79 | +3.61% | 2 | 0 | 0.00% |
| SPY250331C00536000 | 2024-09-17 1:52PM EDT | 536.00 | 50.49 | 0.00 | 0.00 | +3.69 | +7.88% | 2 | 0 | 0.00% |
| SPY250331C00537000 | 2024-09-17 2:55PM EDT | 537.00 | 49.12 | 0.00 | 0.00 | -0.02 | -0.04% | 31 | 0 | 0.00% |
| SPY250331C00538000 | 2024-09-17 2:10PM EDT | 538.00 | 49.04 | 0.00 | 0.00 | +1.22 | +2.55% | 4 | 0 | 0.00% |
| SPY250331C00539000 | 2024-09-06 12:38PM EDT | 539.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00540000 | 2024-09-17 2:11PM EDT | 540.00 | 47.56 | 0.00 | 0.00 | +1.53 | +3.32% | 12 | 0 | 0.00% |
| SPY250331C00541000 | 2024-09-17 1:39PM EDT | 541.00 | 46.57 | 0.00 | 0.00 | +5.60 | +13.67% | 2 | 0 | 0.00% |
| SPY250331C00542000 | 2024-09-11 11:23AM EDT | 542.00 | 32.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250331C00543000 | 2024-09-17 2:55PM EDT | 543.00 | 44.51 | 0.00 | 0.00 | -0.80 | -1.77% | 192 | 0 | 0.00% |
| SPY250331C00544000 | 2024-08-20 12:28PM EDT | 544.00 | 43.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00545000 | 2024-09-17 11:34AM EDT | 545.00 | 45.05 | 0.00 | 0.00 | +13.14 | +41.18% | 2 | 0 | 0.00% |
| SPY250331C00546000 | 2024-09-10 10:10AM EDT | 546.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250331C00547000 | 2024-09-16 10:41AM EDT | 547.00 | 40.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00550000 | 2024-09-17 2:43PM EDT | 550.00 | 39.82 | 0.00 | 0.00 | +0.90 | +2.31% | 3 | 0 | 0.00% |
| SPY250331C00555000 | 2024-09-17 11:46AM EDT | 555.00 | 37.82 | 0.00 | 0.00 | +1.52 | +4.19% | 8 | 0 | 0.00% |
| SPY250331C00560000 | 2024-09-17 10:45AM EDT | 560.00 | 35.00 | 0.00 | 0.00 | +3.05 | +9.55% | 15 | 0 | 0.00% |
| SPY250331C00565000 | 2024-09-17 11:58AM EDT | 565.00 | 30.77 | 0.00 | 0.00 | +2.53 | +8.96% | 11 | 0 | 0.10% |
| SPY250331C00570000 | 2024-09-17 12:59PM EDT | 570.00 | 26.00 | 0.00 | 0.00 | -0.14 | -0.54% | 17 | 0 | 0.39% |
| SPY250331C00575000 | 2024-09-17 11:53AM EDT | 575.00 | 24.51 | 0.00 | 0.00 | +2.16 | +9.66% | 9 | 0 | 0.78% |
| SPY250331C00580000 | 2024-09-17 11:10AM EDT | 580.00 | 21.86 | 0.00 | 0.00 | +2.21 | +11.25% | 3 | 0 | 0.78% |
| SPY250331C00585000 | 2024-09-17 1:10PM EDT | 585.00 | 17.52 | 0.00 | 0.00 | -0.12 | -0.68% | 24 | 0 | 1.56% |
| SPY250331C00590000 | 2024-09-17 1:05PM EDT | 590.00 | 15.09 | 0.00 | 0.00 | -0.15 | -0.98% | 6 | 0 | 1.56% |
| SPY250331C00595000 | 2024-09-13 1:47PM EDT | 595.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250331C00600000 | 2024-09-17 2:45PM EDT | 600.00 | 11.10 | 0.00 | 0.00 | -0.07 | -0.63% | 30 | 0 | 1.56% |
| SPY250331C00605000 | 2024-09-17 1:28PM EDT | 605.00 | 9.49 | 0.00 | 0.00 | +0.25 | +2.71% | 2 | 0 | 1.56% |
| SPY250331C00610000 | 2024-09-16 11:10AM EDT | 610.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331C00615000 | 2024-09-17 10:08AM EDT | 615.00 | 7.26 | 0.00 | 0.00 | +0.92 | +14.51% | 2 | 0 | 3.13% |
| SPY250331C00620000 | 2024-09-17 12:51PM EDT | 620.00 | 5.20 | 0.00 | 0.00 | -0.08 | -1.52% | 12 | 0 | 3.13% |
| SPY250331C00625000 | 2024-09-17 1:09PM EDT | 625.00 | 4.31 | 0.00 | 0.00 | +0.10 | +2.38% | 25 | 0 | 3.13% |
| SPY250331C00630000 | 2024-09-17 11:28AM EDT | 630.00 | 3.84 | 0.00 | 0.00 | +0.46 | +13.61% | 15 | 0 | 3.13% |
| SPY250331C00635000 | 2024-09-17 2:22PM EDT | 635.00 | 2.86 | 0.00 | 0.00 | +0.12 | +4.38% | 6 | 0 | 3.13% |
| SPY250331C00640000 | 2024-09-17 12:23PM EDT | 640.00 | 2.37 | 0.00 | 0.00 | +0.25 | +11.79% | 5 | 0 | 3.13% |
| SPY250331C00645000 | 2024-09-17 12:30PM EDT | 645.00 | 1.95 | 0.00 | 0.00 | +0.13 | +7.14% | 3 | 0 | 3.13% |
| SPY250331C00650000 | 2024-09-17 12:12PM EDT | 650.00 | 1.62 | 0.00 | 0.00 | +0.19 | +13.29% | 4 | 0 | 3.13% |
| SPY250331C00655000 | 2024-09-13 2:58PM EDT | 655.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250331C00660000 | 2024-09-17 2:47PM EDT | 660.00 | 1.01 | 0.00 | 0.00 | +0.06 | +6.32% | 11 | 0 | 3.13% |
| SPY250331C00665000 | 2024-09-13 10:12AM EDT | 665.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250331C00670000 | 2024-09-11 10:30AM EDT | 670.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250331C00675000 | 2024-09-16 3:32PM EDT | 675.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250331C00680000 | 2024-09-17 10:11AM EDT | 680.00 | 0.53 | 0.00 | 0.00 | +0.03 | +6.00% | 1 | 0 | 6.25% |
| SPY250331C00685000 | 2024-09-17 11:44AM EDT | 685.00 | 0.48 | 0.00 | 0.00 | +0.07 | +17.07% | 34 | 0 | 6.25% |
Options de ventepour31 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250331P00370000 | 2024-09-12 1:55PM EDT | 370.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250331P00375000 | 2024-09-17 3:14PM EDT | 375.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250331P00380000 | 2024-09-17 12:45PM EDT | 380.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250331P00385000 | 2024-08-15 11:51AM EDT | 385.00 | 2.09 | 2.09 | 2.13 | 0.00 | - | 8 | 300 | 31.31% |
| SPY250331P00390000 | 2024-08-27 3:09PM EDT | 390.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250331P00395000 | 2024-09-17 10:23AM EDT | 395.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250331P00400000 | 2024-09-17 3:38PM EDT | 400.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY250331P00405000 | 2024-09-16 1:40PM EDT | 405.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250331P00410000 | 2024-09-11 3:51PM EDT | 410.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250331P00415000 | 2024-09-12 2:56PM EDT | 415.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY250331P00420000 | 2024-09-17 11:18AM EDT | 420.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250331P00425000 | 2024-09-16 1:03PM EDT | 425.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250331P00430000 | 2024-09-16 1:40PM EDT | 430.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250331P00435000 | 2024-09-12 10:54AM EDT | 435.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY250331P00440000 | 2024-09-17 11:04AM EDT | 440.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY250331P00445000 | 2024-09-17 2:49PM EDT | 445.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250331P00450000 | 2024-09-17 2:57PM EDT | 450.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY250331P00455000 | 2024-09-17 11:07AM EDT | 455.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250331P00460000 | 2024-09-13 3:55PM EDT | 460.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250331P00465000 | 2024-09-17 2:55PM EDT | 465.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY250331P00469000 | 2024-09-12 11:01AM EDT | 469.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250331P00470000 | 2024-09-17 2:32PM EDT | 470.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY250331P00471000 | 2024-09-13 11:23AM EDT | 471.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| SPY250331P00472000 | 2024-09-17 3:57PM EDT | 472.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SPY250331P00473000 | 2024-08-28 1:14PM EDT | 473.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250331P00474000 | 2024-07-03 9:57AM EDT | 474.00 | 6.22 | 11.58 | 12.07 | 0.00 | - | 36 | 49 | 28.29% |
| SPY250331P00475000 | 2024-09-16 2:59PM EDT | 475.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250331P00476000 | 2024-09-17 10:16AM EDT | 476.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250331P00477000 | 2024-09-11 12:37PM EDT | 477.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250331P00478000 | 2024-09-13 12:00PM EDT | 478.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| SPY250331P00479000 | 2024-07-05 10:54AM EDT | 479.00 | 6.50 | 12.37 | 12.87 | 0.00 | - | 1 | 12 | 27.92% |
| SPY250331P00480000 | 2024-09-17 10:45AM EDT | 480.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250331P00481000 | 2024-09-09 10:30AM EDT | 481.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00482000 | 2024-09-10 10:56AM EDT | 482.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00483000 | 2024-09-17 2:48PM EDT | 483.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY250331P00484000 | 2024-09-09 3:45PM EDT | 484.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250331P00485000 | 2024-09-17 11:46AM EDT | 485.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00486000 | 2024-09-12 10:35AM EDT | 486.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250331P00487000 | 2024-09-09 3:43PM EDT | 487.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00488000 | 2024-09-13 9:47AM EDT | 488.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250331P00489000 | 2024-09-11 10:55AM EDT | 489.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00490000 | 2024-09-17 3:28PM EDT | 490.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250331P00491000 | 2024-09-11 10:58AM EDT | 491.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00492000 | 2024-08-16 10:02AM EDT | 492.00 | 8.19 | 7.60 | 7.72 | 0.00 | - | 1 | 461 | 20.33% |
| SPY250331P00493000 | 2024-06-26 4:01PM EDT | 493.00 | 9.42 | 9.69 | 9.85 | 0.00 | - | 4 | 5 | 22.14% |
| SPY250331P00494000 | 2024-09-11 10:25AM EDT | 494.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250331P00495000 | 2024-09-16 1:41PM EDT | 495.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY250331P00496000 | 2024-09-12 2:31PM EDT | 496.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00497000 | 2024-09-17 11:10AM EDT | 497.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00498000 | 2024-08-13 12:37PM EDT | 498.00 | 12.48 | 8.43 | 8.77 | 0.00 | - | 5 | 10 | 20.11% |
| SPY250331P00499000 | 2024-09-17 3:04PM EDT | 499.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250331P00500000 | 2024-09-17 3:27PM EDT | 500.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| SPY250331P00501000 | 2024-09-17 2:25PM EDT | 501.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250331P00502000 | 2024-08-02 1:28PM EDT | 502.00 | 17.59 | 7.96 | 8.04 | 0.00 | - | 10 | 13 | 18.63% |
| SPY250331P00503000 | 2024-09-09 9:48AM EDT | 503.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250331P00504000 | 2024-09-12 12:34PM EDT | 504.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00505000 | 2024-09-17 11:43AM EDT | 505.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| SPY250331P00506000 | 2024-09-12 10:01AM EDT | 506.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250331P00507000 | 2024-09-09 11:57AM EDT | 507.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250331P00508000 | 2024-09-12 10:01AM EDT | 508.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00509000 | 2024-09-17 9:47AM EDT | 509.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00510000 | 2024-09-17 1:00PM EDT | 510.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY250331P00511000 | 2024-09-13 10:23AM EDT | 511.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250331P00512000 | 2024-09-03 11:55AM EDT | 512.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| SPY250331P00513000 | 2024-08-30 11:48AM EDT | 513.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00514000 | 2024-09-17 4:02PM EDT | 514.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| SPY250331P00515000 | 2024-09-16 12:16PM EDT | 515.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250331P00516000 | 2024-09-12 1:00PM EDT | 516.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00517000 | 2024-09-13 2:00PM EDT | 517.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00518000 | 2024-09-13 2:00PM EDT | 518.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00519000 | 2024-09-11 3:45PM EDT | 519.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00520000 | 2024-09-17 3:29PM EDT | 520.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| SPY250331P00521000 | 2024-09-13 1:45PM EDT | 521.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250331P00522000 | 2024-09-06 3:09PM EDT | 522.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SPY250331P00523000 | 2024-08-29 10:09AM EDT | 523.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250331P00524000 | 2024-08-28 4:14PM EDT | 524.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250331P00525000 | 2024-09-17 4:00PM EDT | 525.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SPY250331P00526000 | 2024-09-16 12:47PM EDT | 526.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250331P00527000 | 2024-09-17 10:03AM EDT | 527.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250331P00528000 | 2024-09-06 10:10AM EDT | 528.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250331P00529000 | 2024-09-10 12:38PM EDT | 529.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY250331P00530000 | 2024-09-17 2:57PM EDT | 530.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SPY250331P00531000 | 2024-09-06 11:40AM EDT | 531.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250331P00532000 | 2024-09-12 12:23PM EDT | 532.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250331P00533000 | 2024-09-12 1:36PM EDT | 533.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250331P00534000 | 2024-08-27 2:16PM EDT | 534.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250331P00535000 | 2024-09-17 10:25AM EDT | 535.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250331P00536000 | 2024-08-12 11:52AM EDT | 536.00 | 23.19 | 16.10 | 16.27 | 0.00 | - | 8 | 16 | 17.33% |
| SPY250331P00537000 | 2024-09-11 3:46PM EDT | 537.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250331P00538000 | 2024-09-06 11:50AM EDT | 538.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY250331P00539000 | 2024-09-13 12:51PM EDT | 539.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250331P00540000 | 2024-09-17 3:45PM EDT | 540.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY250331P00541000 | 2024-09-16 4:06PM EDT | 541.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250331P00542000 | 2024-09-16 4:06PM EDT | 542.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250331P00543000 | 2024-09-17 10:18AM EDT | 543.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| SPY250331P00544000 | 2024-09-12 4:14PM EDT | 544.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SPY250331P00545000 | 2024-09-17 9:42AM EDT | 545.00 | 15.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250331P00546000 | 2024-09-11 10:30AM EDT | 546.00 | 25.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| SPY250331P00547000 | 2024-09-11 12:05PM EDT | 547.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 0.78% |
| SPY250331P00550000 | 2024-09-17 3:25PM EDT | 550.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| SPY250331P00555000 | 2024-09-17 3:29PM EDT | 555.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.39% |
| SPY250331P00560000 | 2024-09-17 3:59PM EDT | 560.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| SPY250331P00565000 | 2024-09-17 4:00PM EDT | 565.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY250331P00570000 | 2024-09-16 2:48PM EDT | 570.00 | 24.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY250331P00575000 | 2024-09-17 3:55PM EDT | 575.00 | 26.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250331P00580000 | 2024-09-17 1:43PM EDT | 580.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY250331P00585000 | 2024-08-15 12:27PM EDT | 585.00 | 36.70 | 31.27 | 32.40 | 0.00 | - | 2 | 6 | 11.67% |
| SPY250331P00590000 | 2024-09-13 3:18PM EDT | 590.00 | 34.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250331P00595000 | 2024-09-16 2:06PM EDT | 595.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00600000 | 2024-09-17 9:31AM EDT | 600.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250331P00605000 | 2024-07-31 3:57PM EDT | 605.00 | 54.56 | 42.68 | 44.35 | 0.00 | - | - | 0 | 8.75% |
| SPY250331P00610000 | 2024-09-13 9:45AM EDT | 610.00 | 50.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00620000 | 2024-09-13 10:44AM EDT | 620.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250331P00645000 | 2024-08-29 12:52PM EDT | 645.00 | 82.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250331P00660000 | 2024-09-12 1:41PM EDT | 660.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250331P00665000 | 2024-04-22 11:25AM EDT | 665.00 | 168.76 | 132.42 | 135.17 | 0.00 | - | - | 0 | 41.14% |
| SPY250331P00680000 | 2024-07-08 3:48PM EDT | 680.00 | 125.12 | 159.66 | 162.80 | 0.00 | - | 3 | 0 | 50.71% |
| SPY250331P00685000 | 2024-07-08 3:48PM EDT | 685.00 | 130.15 | 164.66 | 167.80 | 0.00 | - | 3 | 0 | 51.48% |
