La bourse est fermée
Dow Jones
41 767,45 +145,37 (+0,35 %) Nasdaq
17 703,29 +111,16 (+0,63 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1121 -0,0014 (-0,12 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 920,88 +2 857,09 (+5,49 %)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:41AM EDT. Marché ouvert.
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250620C00150000 | 2024-09-11 3:52PM EDT | 150.00 | 405.70 | 415.95 | 418.93 | 0.00 | - | 1 | 29 | 82.29% |
| SPY250620C00160000 | 2024-03-18 4:02PM EDT | 160.00 | 357.40 | 343.69 | 347.32 | 0.00 | - | 9 | 49 | 0.00% |
| SPY250620C00170000 | 2024-03-15 3:48PM EDT | 170.00 | 345.28 | 345.16 | 348.40 | 0.00 | - | 5 | 26 | 0.00% |
| SPY250620C00175000 | 2023-08-18 10:18AM EDT | 175.00 | 268.96 | 274.00 | 279.00 | 0.00 | - | 18 | 14 | 0.00% |
| SPY250620C00180000 | 2024-09-10 2:11PM EDT | 180.00 | 370.20 | 387.04 | 390.08 | 0.00 | - | 1 | 41 | 76.65% |
| SPY250620C00185000 | 2023-07-03 10:37AM EDT | 185.00 | 267.00 | 270.50 | 275.50 | 0.00 | - | 5 | 7 | 0.00% |
| SPY250620C00190000 | 2023-07-31 3:59PM EDT | 190.00 | 277.00 | 266.50 | 271.50 | 0.00 | - | 1 | 16 | 0.00% |
| SPY250620C00195000 | 2024-05-21 10:48AM EDT | 195.00 | 341.00 | 355.16 | 359.03 | 0.00 | - | 3 | 16 | 0.00% |
| SPY250620C00200000 | 2024-09-13 1:13PM EDT | 200.00 | 364.35 | 367.78 | 370.76 | 0.00 | - | 1 | 94 | 72.66% |
| SPY250620C00205000 | 2024-04-22 12:55PM EDT | 205.00 | 300.93 | 329.67 | 333.35 | 0.00 | - | 1 | 108 | 0.00% |
| SPY250620C00210000 | 2024-07-18 10:33AM EDT | 210.00 | 354.36 | 347.89 | 351.67 | 0.00 | - | 12 | 92 | 0.00% |
| SPY250620C00215000 | 2023-08-02 2:28PM EDT | 215.00 | 248.00 | 244.00 | 249.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPY250620C00220000 | 2023-10-23 11:18AM EDT | 220.00 | 215.78 | 242.00 | 247.50 | 0.00 | - | 2 | 79 | 0.00% |
| SPY250620C00225000 | 2024-08-12 10:26AM EDT | 225.00 | 315.41 | 318.77 | 321.57 | 0.00 | - | 2 | 17 | 0.00% |
| SPY250620C00230000 | 2024-08-13 12:23PM EDT | 230.00 | 315.82 | 331.47 | 334.77 | 0.00 | - | 2 | 17 | 0.00% |
| SPY250620C00235000 | 2023-08-02 2:26PM EDT | 235.00 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 0.00% |
| SPY250620C00240000 | 2024-08-22 1:54PM EDT | 240.00 | 322.00 | 329.31 | 332.38 | 0.00 | - | 10 | 14 | 65.31% |
| SPY250620C00250000 | 2024-09-16 2:06PM EDT | 250.00 | 319.25 | 319.70 | 322.69 | 0.00 | - | 1 | 17 | 63.40% |
| SPY250620C00255000 | 2024-05-24 9:30AM EDT | 255.00 | 282.00 | 298.62 | 302.43 | 0.00 | - | 1 | 5 | 0.00% |
| SPY250620C00260000 | 2024-08-20 10:05AM EDT | 260.00 | 307.75 | 310.10 | 313.18 | 0.00 | - | 1 | 5 | 61.73% |
| SPY250620C00265000 | 2024-05-16 2:14PM EDT | 265.00 | 274.71 | 285.00 | 288.81 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250620C00270000 | 2024-06-20 2:09PM EDT | 270.00 | 287.77 | 287.38 | 290.41 | 0.00 | - | 1 | 15 | 0.00% |
| SPY250620C00275000 | 2024-06-28 10:45AM EDT | 275.00 | 284.05 | 277.66 | 281.34 | 0.00 | - | 4 | 4 | 0.00% |
| SPY250620C00280000 | 2024-08-29 3:17PM EDT | 280.00 | 286.80 | 290.93 | 293.99 | 0.00 | - | 1 | 136 | 58.26% |
| SPY250620C00285000 | 2024-04-02 3:13PM EDT | 285.00 | 247.50 | 231.22 | 234.27 | 0.00 | - | 2 | 4 | 0.00% |
| SPY250620C00290000 | 2024-08-26 10:02AM EDT | 290.00 | 281.20 | 281.36 | 284.19 | 0.00 | - | 2 | 7 | 56.37% |
| SPY250620C00295000 | 2024-05-15 10:01AM EDT | 295.00 | 243.57 | 254.96 | 258.97 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250620C00300000 | 2024-09-13 10:37AM EDT | 300.00 | 268.93 | 271.79 | 274.84 | 0.00 | - | 3 | 946 | 54.91% |
| SPY250620C00305000 | 2024-08-22 11:02AM EDT | 305.00 | 265.63 | 267.01 | 270.09 | 0.00 | - | 2 | 3 | 54.11% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 310.00 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 0.00% |
| SPY250620C00315000 | 2024-08-30 1:00PM EDT | 315.00 | 253.35 | 257.47 | 260.52 | 0.00 | - | 7 | 15 | 52.48% |
| SPY250620C00320000 | 2024-09-16 2:46PM EDT | 320.00 | 250.20 | 252.70 | 255.63 | 0.00 | - | 1 | 55 | 51.59% |
| SPY250620C00325000 | 2024-09-13 9:51AM EDT | 325.00 | 244.60 | 247.93 | 251.02 | 0.00 | - | 1 | 46 | 50.92% |
| SPY250620C00330000 | 2024-09-10 2:04PM EDT | 330.00 | 227.00 | 243.19 | 246.24 | 0.00 | - | 1 | 44 | 50.13% |
| SPY250620C00335000 | 2024-05-24 9:30AM EDT | 335.00 | 208.58 | 224.02 | 227.71 | 0.00 | - | 1 | 6 | 0.00% |
| SPY250620C00340000 | 2024-09-13 2:32PM EDT | 340.00 | 230.53 | 233.68 | 236.72 | 0.00 | - | 10 | 26 | 50.61% |
| SPY250620C00345000 | 2024-08-13 12:23PM EDT | 345.00 | 206.99 | 221.65 | 225.03 | 0.00 | - | 2 | 9 | 39.42% |
| SPY250620C00350000 | 2024-09-16 2:41PM EDT | 350.00 | 222.10 | 224.19 | 227.24 | 0.00 | - | 3 | 41 | 48.99% |
| SPY250620C00355000 | 2024-05-30 9:30AM EDT | 355.00 | 187.52 | 205.03 | 208.79 | 0.00 | - | 1 | 10 | 0.00% |
| SPY250620C00360000 | 2024-08-13 11:43AM EDT | 360.00 | 192.61 | 207.47 | 210.86 | 0.00 | - | 438 | 886 | 38.01% |
| SPY250620C00365000 | 2024-08-05 3:43PM EDT | 365.00 | 168.12 | 196.35 | 199.45 | 0.00 | - | 3 | 111 | 0.00% |
| SPY250620C00370000 | 2024-05-09 9:52AM EDT | 370.00 | 166.32 | 179.70 | 182.93 | 0.00 | - | 1 | 154 | 0.00% |
| SPY250620C00375000 | 2024-09-13 10:33AM EDT | 375.00 | 197.00 | 200.58 | 203.48 | 0.00 | - | 2 | 22 | 44.91% |
| SPY250620C00380000 | 2024-09-04 3:26PM EDT | 380.00 | 184.00 | 195.87 | 198.85 | 0.00 | - | 238 | 321 | 44.23% |
| SPY250620C00385000 | 2024-08-05 11:04AM EDT | 385.00 | 151.76 | 177.70 | 180.77 | 0.00 | - | 2 | 409 | 22.25% |
| SPY250620C00390000 | 2024-07-19 10:31AM EDT | 390.00 | 179.00 | 178.36 | 181.07 | 0.00 | - | 1 | 69 | 32.81% |
| SPY250620C00395000 | 2024-08-16 3:59PM EDT | 395.00 | 174.10 | 177.82 | 181.05 | 0.00 | - | 1 | 35 | 38.06% |
| SPY250620C00400000 | 2024-09-16 2:24PM EDT | 400.00 | 175.10 | 177.13 | 179.90 | 0.00 | - | 1 | 331 | 41.03% |
| SPY250620C00405000 | 2024-08-05 10:03AM EDT | 405.00 | 135.94 | 159.33 | 162.23 | 0.00 | - | 1 | 6 | 23.81% |
| SPY250620C00410000 | 2024-09-13 9:31AM EDT | 410.00 | 163.25 | 167.81 | 170.69 | 0.00 | - | 2 | 988 | 39.67% |
| SPY250620C00415000 | 2024-09-13 3:18PM EDT | 415.00 | 160.41 | 163.17 | 166.03 | 0.00 | - | 1 | 40 | 38.94% |
| SPY250620C00420000 | 2024-09-11 2:43PM EDT | 420.00 | 147.25 | 158.55 | 161.39 | 0.00 | - | 11 | 2,165 | 38.22% |
| SPY250620C00425000 | 2024-09-16 10:56AM EDT | 425.00 | 150.36 | 155.00 | 156.71 | 0.00 | - | 3 | 113 | 37.46% |
| SPY250620C00430000 | 2024-09-11 12:36PM EDT | 430.00 | 133.18 | 149.36 | 152.06 | 0.00 | - | 12 | 418 | 36.72% |
| SPY250620C00435000 | 2024-08-29 1:29PM EDT | 435.00 | 143.52 | 144.78 | 147.50 | 0.00 | - | 1 | 201 | 36.05% |
| SPY250620C00440000 | 2024-09-13 10:11AM EDT | 440.00 | 136.61 | 140.21 | 142.93 | 0.00 | - | 1 | 1,158 | 35.37% |
| SPY250620C00445000 | 2024-09-06 12:05PM EDT | 445.00 | 136.19 | 136.32 | 138.32 | +20.78 | +18.01% | 1 | 561 | 34.64% |
| SPY250620C00450000 | 2024-09-11 3:55PM EDT | 450.00 | 132.64 | 131.83 | 133.82 | +10.30 | +8.42% | 1 | 1,665 | 34.00% |
| SPY250620C00455000 | 2024-09-13 3:17PM EDT | 455.00 | 124.32 | 127.50 | 129.21 | 0.00 | - | 2 | 2,168 | 33.26% |
| SPY250620C00460000 | 2024-08-22 1:57PM EDT | 460.00 | 116.95 | 122.88 | 124.82 | 0.00 | - | 1 | 471 | 32.68% |
| SPY250620C00465000 | 2024-09-12 2:27PM EDT | 465.00 | 113.00 | 118.45 | 120.32 | 0.00 | - | 4 | 658 | 32.00% |
| SPY250620C00470000 | 2024-09-16 1:35PM EDT | 470.00 | 111.23 | 114.05 | 115.90 | 0.00 | - | 6 | 520 | 31.37% |
| SPY250620C00475000 | 2024-09-13 10:28AM EDT | 475.00 | 106.25 | 109.67 | 111.51 | 0.00 | - | 5 | 1,045 | 30.75% |
| SPY250620C00480000 | 2024-09-13 2:26PM EDT | 480.00 | 102.16 | 105.12 | 107.10 | 0.00 | - | 1 | 729 | 30.10% |
| SPY250620C00485000 | 2024-09-17 10:21AM EDT | 485.00 | 102.20 | 101.02 | 102.70 | +3.60 | +3.65% | 3 | 3,200 | 29.45% |
| SPY250620C00490000 | 2024-09-17 10:39AM EDT | 490.00 | 97.63 | 96.75 | 98.43 | +17.49 | +21.82% | 4 | 1,498 | 28.86% |
| SPY250620C00495000 | 2024-09-16 10:07AM EDT | 495.00 | 90.45 | 92.67 | 94.11 | 0.00 | - | 2 | 537 | 28.23% |
| SPY250620C00500000 | 2024-09-17 11:03AM EDT | 500.00 | 89.08 | 88.52 | 89.93 | +2.73 | +3.16% | 60 | 7,695 | 27.66% |
| SPY250620C00505000 | 2024-09-17 10:37AM EDT | 505.00 | 84.54 | 84.20 | 85.69 | +2.54 | +3.10% | 5 | 931 | 27.04% |
| SPY250620C00510000 | 2024-09-16 3:50PM EDT | 510.00 | 78.51 | 80.17 | 81.50 | 0.00 | - | 63 | 5,202 | 26.43% |
| SPY250620C00515000 | 2024-09-16 3:40PM EDT | 515.00 | 74.10 | 76.09 | 77.52 | 0.00 | - | 21 | 1,447 | 25.92% |
| SPY250620C00520000 | 2024-09-17 9:51AM EDT | 520.00 | 71.71 | 72.07 | 73.33 | +2.26 | +3.25% | 1 | 2,235 | 25.26% |
| SPY250620C00525000 | 2024-09-17 9:45AM EDT | 525.00 | 68.55 | 68.11 | 69.30 | +3.43 | +5.27% | 1 | 2,912 | 24.67% |
| SPY250620C00530000 | 2024-09-16 9:48AM EDT | 530.00 | 61.31 | 64.15 | 65.39 | 0.00 | - | 1 | 1,648 | 24.12% |
| SPY250620C00535000 | 2024-09-17 10:21AM EDT | 535.00 | 61.00 | 60.33 | 61.43 | +3.39 | +5.88% | 4 | 1,485 | 23.52% |
| SPY250620C00540000 | 2024-09-17 10:39AM EDT | 540.00 | 56.93 | 56.52 | 57.70 | +3.29 | +6.13% | 24 | 5,614 | 23.01% |
| SPY250620C00545000 | 2024-09-17 10:38AM EDT | 545.00 | 53.23 | 52.80 | 53.81 | +2.52 | +4.97% | 3 | 2,775 | 22.38% |
| SPY250620C00550000 | 2024-09-17 11:10AM EDT | 550.00 | 49.34 | 49.24 | 49.62 | +3.14 | +6.78% | 8 | 5,812 | 21.56% |
| SPY250620C00555000 | 2024-09-17 10:51AM EDT | 555.00 | 46.35 | 45.51 | 46.56 | +2.98 | +6.87% | 4 | 6,649 | 21.30% |
| SPY250620C00560000 | 2024-09-17 10:37AM EDT | 560.00 | 42.28 | 42.00 | 43.04 | +1.78 | +4.40% | 2 | 4,329 | 20.75% |
| SPY250620C00565000 | 2024-09-17 10:45AM EDT | 565.00 | 39.24 | 38.75 | 39.12 | +2.12 | +5.71% | 26 | 5,553 | 19.96% |
| SPY250620C00570000 | 2024-09-16 3:26PM EDT | 570.00 | 33.48 | 35.34 | 36.28 | 0.00 | - | 15 | 5,997 | 19.67% |
| SPY250620C00575000 | 2024-09-16 3:37PM EDT | 575.00 | 30.42 | 32.25 | 32.62 | 0.00 | - | 32 | 7,526 | 18.91% |
| SPY250620C00580000 | 2024-09-17 11:08AM EDT | 580.00 | 29.31 | 29.31 | 29.40 | +1.56 | +5.62% | 9 | 8,169 | 18.33% |
| SPY250620C00585000 | 2024-09-17 10:55AM EDT | 585.00 | 26.65 | 26.35 | 26.44 | +2.18 | +8.91% | 4 | 1,735 | 17.82% |
| SPY250620C00590000 | 2024-09-17 11:08AM EDT | 590.00 | 23.67 | 23.61 | 23.69 | +1.53 | +6.91% | 6 | 7,062 | 17.35% |
| SPY250620C00595000 | 2024-09-17 10:41AM EDT | 595.00 | 21.23 | 20.99 | 21.07 | +1.67 | +8.54% | 3 | 5,234 | 16.88% |
| SPY250620C00600000 | 2024-09-17 11:09AM EDT | 600.00 | 18.58 | 18.56 | 18.63 | +1.33 | +7.71% | 63 | 5,053 | 16.44% |
| SPY250620C00605000 | 2024-09-16 3:50PM EDT | 605.00 | 15.04 | 16.30 | 16.36 | 0.00 | - | 194 | 4,113 | 16.02% |
| SPY250620C00610000 | 2024-09-17 10:39AM EDT | 610.00 | 14.39 | 14.20 | 14.27 | +1.36 | +10.44% | 3 | 6,085 | 15.62% |
| SPY250620C00615000 | 2024-09-17 10:52AM EDT | 615.00 | 12.57 | 12.30 | 12.35 | +1.68 | +15.43% | 1 | 8,300 | 15.23% |
| SPY250620C00620000 | 2024-09-17 11:09AM EDT | 620.00 | 10.64 | 10.58 | 10.64 | +1.40 | +15.15% | 21 | 8,440 | 14.88% |
| SPY250620C00625000 | 2024-09-17 10:34AM EDT | 625.00 | 9.16 | 9.09 | 9.14 | +0.85 | +10.23% | 15 | 13,799 | 14.58% |
| SPY250620C00630000 | 2024-09-16 3:40PM EDT | 630.00 | 8.00 | 7.75 | 7.80 | +0.91 | +12.83% | 5 | 6,499 | 14.29% |
| SPY250620C00635000 | 2024-09-17 10:18AM EDT | 635.00 | 6.76 | 6.59 | 6.64 | +1.01 | +17.57% | 4 | 7,753 | 14.05% |
| SPY250620C00640000 | 2024-09-17 10:50AM EDT | 640.00 | 5.71 | 5.57 | 5.62 | +0.82 | +16.77% | 2 | 8,333 | 13.82% |
| SPY250620C00645000 | 2024-09-16 3:57PM EDT | 645.00 | 4.85 | 4.69 | 4.73 | +0.56 | +13.05% | 1 | 10,785 | 13.60% |
| SPY250620C00650000 | 2024-09-17 11:01AM EDT | 650.00 | 3.93 | 3.94 | 3.98 | +0.53 | +15.59% | 68 | 11,349 | 13.42% |
| SPY250620C00655000 | 2024-09-17 10:38AM EDT | 655.00 | 3.32 | 3.29 | 3.33 | +0.47 | +16.49% | 2 | 9,733 | 13.26% |
| SPY250620C00660000 | 2024-09-17 10:38AM EDT | 660.00 | 2.78 | 2.76 | 2.79 | +0.34 | +13.93% | 3 | 1,552 | 13.12% |
| SPY250620C00665000 | 2024-09-12 12:32PM EDT | 665.00 | 2.36 | 2.30 | 2.34 | +0.78 | +49.37% | 1 | 848 | 13.01% |
| SPY250620C00670000 | 2024-09-17 11:07AM EDT | 670.00 | 1.96 | 1.93 | 1.96 | +0.20 | +11.36% | 2 | 438 | 12.92% |
| SPY250620C00675000 | 2024-09-16 9:47AM EDT | 675.00 | 1.39 | 1.63 | 1.65 | 0.00 | - | 1 | 446 | 12.86% |
| SPY250620C00680000 | 2024-09-17 9:30AM EDT | 680.00 | 1.30 | 1.38 | 1.40 | +0.11 | +9.24% | 2 | 508 | 12.83% |
| SPY250620C00685000 | 2024-09-17 10:02AM EDT | 685.00 | 1.12 | 1.17 | 1.18 | +0.09 | +8.74% | 155 | 768 | 12.79% |
| SPY250620C00690000 | 2024-09-16 4:03PM EDT | 690.00 | 0.95 | 1.00 | 1.02 | +0.06 | +6.74% | 2 | 771 | 12.82% |
| SPY250620C00695000 | 2024-09-12 9:41AM EDT | 695.00 | 0.60 | 0.86 | 0.88 | 0.00 | - | 1 | 564 | 12.85% |
| SPY250620C00700000 | 2024-09-17 10:59AM EDT | 700.00 | 0.74 | 0.74 | 0.76 | +0.10 | +15.63% | 21 | 1,475 | 12.88% |
| SPY250620C00705000 | 2024-09-16 9:50AM EDT | 705.00 | 0.56 | 0.65 | 0.67 | 0.00 | - | 1 | 363 | 12.96% |
| SPY250620C00710000 | 2024-09-13 11:06AM EDT | 710.00 | 0.51 | 0.57 | 0.59 | 0.00 | - | 1 | 565 | 13.03% |
| SPY250620C00715000 | 2024-09-16 9:48AM EDT | 715.00 | 0.43 | 0.50 | 0.52 | 0.00 | - | 12 | 1,154 | 13.11% |
| SPY250620C00720000 | 2024-09-17 10:53AM EDT | 720.00 | 0.47 | 0.45 | 0.46 | +0.10 | +27.03% | 63 | 2,262 | 13.19% |
| SPY250620C00725000 | 2024-09-17 10:32AM EDT | 725.00 | 0.39 | 0.40 | 0.41 | +0.05 | +14.71% | 1 | 470 | 13.28% |
| SPY250620C00730000 | 2024-09-06 12:25PM EDT | 730.00 | 0.22 | 0.35 | 0.37 | 0.00 | - | 177 | 480 | 13.39% |
| SPY250620C00735000 | 2024-09-03 3:10PM EDT | 735.00 | 0.25 | 0.31 | 0.32 | 0.00 | - | 203 | 410 | 13.43% |
| SPY250620C00740000 | 2024-09-13 9:59AM EDT | 740.00 | 0.25 | 0.28 | 0.30 | 0.00 | - | 1 | 284 | 13.61% |
| SPY250620C00745000 | 2024-09-13 4:13PM EDT | 745.00 | 0.21 | 0.25 | 0.27 | 0.00 | - | 5 | 1,027 | 13.71% |
| SPY250620C00750000 | 2024-09-11 1:53PM EDT | 750.00 | 0.16 | 0.23 | 0.24 | 0.00 | - | 315 | 2,868 | 13.78% |
| SPY250620C00755000 | 2024-09-17 10:28AM EDT | 755.00 | 0.20 | 0.20 | 0.22 | +0.06 | +42.86% | 10 | 77 | 13.92% |
| SPY250620C00760000 | 2024-09-17 10:19AM EDT | 760.00 | 0.19 | 0.18 | 0.19 | +0.06 | +46.15% | 11 | 53 | 13.94% |
| SPY250620C00765000 | 2024-08-28 12:23PM EDT | 765.00 | 0.19 | 0.16 | 0.18 | 0.00 | - | 1 | 109 | 14.11% |
| SPY250620C00770000 | 2024-09-10 12:36PM EDT | 770.00 | 0.14 | 0.15 | 0.16 | +0.04 | +40.00% | 2 | 71 | 14.19% |
| SPY250620C00775000 | 2024-09-16 10:19AM EDT | 775.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 1 | 130 | 14.23% |
| SPY250620C00780000 | 2024-09-09 9:50AM EDT | 780.00 | 0.09 | 0.12 | 0.14 | 0.00 | - | 1 | 1,408 | 14.48% |
| SPY250620C00785000 | 2024-09-17 10:38AM EDT | 785.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 5 | 12,684 | 14.48% |
| SPY250620C00790000 | 2024-09-17 10:28AM EDT | 790.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 20 | 700 | 14.60% |
| SPY250620C00795000 | 2024-08-28 1:47PM EDT | 795.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 1 | 113 | 14.70% |
| SPY250620C00800000 | 2024-09-11 1:19PM EDT | 800.00 | 0.06 | 0.09 | 0.10 | 0.00 | - | 3 | 677 | 14.92% |
| SPY250620C00805000 | 2024-09-10 2:46PM EDT | 805.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 659 | 1,296 | 14.99% |
| SPY250620C00810000 | 2024-09-16 12:18PM EDT | 810.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 1 | 237 | 15.04% |
| SPY250620C00815000 | 2024-09-13 11:48AM EDT | 815.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 60 | 15.09% |
| SPY250620C00820000 | 2024-09-04 3:31PM EDT | 820.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 66 | 454 | 15.28% |
| SPY250620C00825000 | 2024-09-09 1:58PM EDT | 825.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 2,506 | 2,685 | 15.53% |
| SPY250620C00830000 | 2024-09-16 4:03PM EDT | 830.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 11 | 589 | 15.72% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250620P00150000 | 2024-09-17 10:36AM EDT | 150.00 | 0.28 | 0.27 | 0.28 | 0.00 | - | 1 | 16,785 | 60.25% |
| SPY250620P00155000 | 2024-09-12 9:32AM EDT | 155.00 | 0.31 | 0.29 | 0.30 | 0.00 | - | 3 | 243 | 59.33% |
| SPY250620P00160000 | 2024-09-13 12:17PM EDT | 160.00 | 0.30 | 0.31 | 0.32 | 0.00 | - | 5 | 541 | 58.35% |
| SPY250620P00165000 | 2024-09-03 3:18PM EDT | 165.00 | 0.43 | 0.33 | 0.35 | 0.00 | - | 40 | 332 | 57.47% |
| SPY250620P00170000 | 2024-09-13 2:00PM EDT | 170.00 | 0.35 | 0.36 | 0.37 | 0.00 | - | 2 | 142 | 56.64% |
| SPY250620P00175000 | 2024-09-13 2:54PM EDT | 175.00 | 0.38 | 0.38 | 0.39 | 0.00 | - | 2 | 845 | 55.66% |
| SPY250620P00180000 | 2024-09-12 9:51AM EDT | 180.00 | 0.44 | 0.41 | 0.42 | 0.00 | - | 250 | 1,138 | 54.88% |
| SPY250620P00185000 | 2024-09-13 10:31AM EDT | 185.00 | 0.45 | 0.43 | 0.44 | 0.00 | - | 250 | 649 | 53.96% |
| SPY250620P00190000 | 2024-09-06 10:41AM EDT | 190.00 | 0.61 | 0.45 | 0.47 | 0.00 | - | 10 | 909 | 53.10% |
| SPY250620P00195000 | 2024-08-22 12:41PM EDT | 195.00 | 0.52 | 0.48 | 0.49 | 0.00 | - | 1 | 458 | 52.25% |
| SPY250620P00200000 | 2024-09-16 9:33AM EDT | 200.00 | 0.51 | 0.50 | 0.52 | 0.00 | - | 1 | 3,860 | 51.39% |
| SPY250620P00205000 | 2024-09-06 12:06PM EDT | 205.00 | 0.82 | 0.53 | 0.55 | 0.00 | - | 1 | 180 | 50.61% |
| SPY250620P00210000 | 2024-08-26 1:08PM EDT | 210.00 | 0.58 | 0.56 | 0.58 | 0.00 | - | 2 | 79 | 49.95% |
| SPY250620P00215000 | 2024-09-11 3:48PM EDT | 215.00 | 0.62 | 0.59 | 0.60 | 0.00 | - | 1 | 53 | 49.05% |
| SPY250620P00220000 | 2024-09-11 11:42AM EDT | 220.00 | 0.71 | 0.62 | 0.63 | 0.00 | - | 7 | 166 | 48.27% |
| SPY250620P00225000 | 2024-09-17 9:42AM EDT | 225.00 | 0.65 | 0.65 | 0.67 | -0.01 | -1.52% | 8 | 1,933 | 47.61% |
| SPY250620P00230000 | 2024-09-06 3:12PM EDT | 230.00 | 0.95 | 0.69 | 0.70 | 0.00 | - | 2 | 79 | 46.83% |
| SPY250620P00235000 | 2024-09-03 3:09PM EDT | 235.00 | 0.93 | 0.72 | 0.73 | 0.00 | - | 1 | 436 | 46.05% |
| SPY250620P00240000 | 2024-09-16 4:03PM EDT | 240.00 | 0.77 | 0.76 | 0.77 | 0.00 | - | 1 | 1,150 | 45.36% |
| SPY250620P00245000 | 2024-09-12 1:16PM EDT | 245.00 | 0.80 | 0.79 | 0.81 | 0.00 | - | 1 | 668 | 44.68% |
| SPY250620P00250000 | 2024-09-17 10:59AM EDT | 250.00 | 0.84 | 0.84 | 0.85 | -0.04 | -4.55% | 11 | 1,226 | 43.98% |
| SPY250620P00255000 | 2024-09-10 3:18PM EDT | 255.00 | 0.99 | 0.87 | 0.89 | 0.00 | - | 2 | 240 | 43.30% |
| SPY250620P00260000 | 2024-09-16 3:47PM EDT | 260.00 | 0.94 | 0.92 | 0.93 | 0.00 | - | 17 | 1,378 | 42.60% |
| SPY250620P00265000 | 2024-09-12 2:03PM EDT | 265.00 | 0.97 | 0.96 | 0.98 | 0.00 | - | 2 | 299 | 41.98% |
| SPY250620P00270000 | 2024-09-17 11:04AM EDT | 270.00 | 1.02 | 1.01 | 1.02 | -0.12 | -10.53% | 1 | 506 | 41.28% |
| SPY250620P00275000 | 2024-09-16 1:54PM EDT | 275.00 | 1.08 | 1.06 | 1.08 | 0.00 | - | 5 | 3,379 | 40.71% |
| SPY250620P00280000 | 2024-09-10 9:39AM EDT | 280.00 | 1.27 | 1.11 | 1.12 | 0.00 | - | 1 | 1,111 | 40.02% |
| SPY250620P00285000 | 2024-08-13 3:17PM EDT | 285.00 | 1.38 | 1.19 | 1.21 | 0.00 | - | 60 | 202 | 39.58% |
| SPY250620P00290000 | 2024-09-09 12:21PM EDT | 290.00 | 1.43 | 1.22 | 1.24 | 0.00 | - | 7 | 4,150 | 38.83% |
| SPY250620P00295000 | 2024-09-09 12:31PM EDT | 295.00 | 1.51 | 1.28 | 1.30 | 0.00 | - | 1 | 519 | 38.23% |
| SPY250620P00300000 | 2024-09-17 9:42AM EDT | 300.00 | 1.34 | 1.35 | 1.36 | -0.08 | -5.63% | 4 | 4,703 | 37.62% |
| SPY250620P00305000 | 2024-08-23 11:11AM EDT | 305.00 | 1.56 | 1.41 | 1.42 | 0.00 | - | 2 | 937 | 37.01% |
| SPY250620P00310000 | 2024-09-16 9:50AM EDT | 310.00 | 1.50 | 1.48 | 1.49 | 0.00 | - | 10 | 617 | 36.44% |
| SPY250620P00315000 | 2024-09-09 11:10AM EDT | 315.00 | 1.97 | 1.55 | 1.56 | 0.00 | - | 4 | 1,311 | 35.86% |
| SPY250620P00320000 | 2024-09-09 9:46AM EDT | 320.00 | 2.03 | 1.62 | 1.64 | 0.00 | - | 3 | 1,648 | 35.32% |
| SPY250620P00325000 | 2024-09-09 10:34AM EDT | 325.00 | 2.10 | 1.70 | 1.71 | 0.00 | - | 2 | 1,113 | 34.73% |
| SPY250620P00330000 | 2024-09-17 10:31AM EDT | 330.00 | 1.79 | 1.78 | 1.80 | -0.05 | -2.72% | 25 | 3,927 | 34.20% |
| SPY250620P00335000 | 2024-09-06 11:32AM EDT | 335.00 | 2.74 | 1.86 | 1.88 | 0.00 | - | 5 | 3,640 | 33.64% |
| SPY250620P00340000 | 2024-09-12 1:45PM EDT | 340.00 | 1.97 | 1.96 | 1.97 | 0.00 | - | 3 | 8,693 | 33.09% |
| SPY250620P00345000 | 2024-09-16 2:44PM EDT | 345.00 | 2.07 | 2.04 | 2.06 | -0.03 | -1.43% | 1 | 9,906 | 32.54% |
| SPY250620P00350000 | 2024-09-16 3:38PM EDT | 350.00 | 2.17 | 2.14 | 2.16 | -0.03 | -1.36% | 1 | 10,516 | 32.01% |
| SPY250620P00355000 | 2024-09-13 10:50AM EDT | 355.00 | 2.22 | 2.25 | 2.27 | 0.00 | - | 60 | 11,184 | 31.51% |
| SPY250620P00360000 | 2024-09-16 3:32PM EDT | 360.00 | 2.43 | 2.36 | 2.38 | 0.00 | - | 50 | 6,131 | 30.99% |
| SPY250620P00365000 | 2024-09-13 9:50AM EDT | 365.00 | 2.49 | 2.47 | 2.49 | 0.00 | - | 2 | 791 | 30.46% |
| SPY250620P00370000 | 2024-09-09 1:45PM EDT | 370.00 | 3.22 | 2.60 | 2.62 | 0.00 | - | 4 | 3,213 | 29.97% |
| SPY250620P00375000 | 2024-09-17 9:42AM EDT | 375.00 | 2.75 | 2.73 | 2.76 | -0.18 | -6.14% | 1 | 3,726 | 29.49% |
| SPY250620P00380000 | 2024-09-16 9:43AM EDT | 380.00 | 2.98 | 2.86 | 2.89 | 0.00 | - | 1 | 3,522 | 28.97% |
| SPY250620P00385000 | 2024-09-17 10:12AM EDT | 385.00 | 3.01 | 3.01 | 3.03 | -0.02 | -0.66% | 2 | 14,470 | 28.47% |
| SPY250620P00390000 | 2024-09-13 3:49PM EDT | 390.00 | 3.21 | 3.17 | 3.19 | 0.00 | - | 4 | 3,134 | 28.00% |
| SPY250620P00395000 | 2024-09-12 4:07PM EDT | 395.00 | 3.48 | 3.33 | 3.36 | 0.00 | - | 1 | 0 | 27.53% |
| SPY250620P00400000 | 2024-09-17 9:35AM EDT | 400.00 | 3.51 | 3.52 | 3.54 | -0.14 | -3.83% | 4 | 9,983 | 27.06% |
| SPY250620P00405000 | 2024-09-16 12:35PM EDT | 405.00 | 3.94 | 3.70 | 3.72 | 0.00 | - | 3 | 0 | 26.58% |
| SPY250620P00410000 | 2024-09-13 12:58PM EDT | 410.00 | 3.87 | 3.89 | 3.92 | 0.00 | - | 10 | 0 | 26.12% |
| SPY250620P00415000 | 2024-09-13 10:46AM EDT | 415.00 | 4.11 | 4.11 | 4.13 | 0.00 | - | 23 | 1,215 | 25.66% |
| SPY250620P00420000 | 2024-09-16 2:57PM EDT | 420.00 | 4.38 | 4.33 | 4.35 | -0.12 | -2.67% | 1 | 3,679 | 25.20% |
| SPY250620P00425000 | 2024-09-16 9:44AM EDT | 425.00 | 4.79 | 4.59 | 4.61 | 0.00 | - | 1 | 4,499 | 24.78% |
| SPY250620P00430000 | 2024-09-16 11:54AM EDT | 430.00 | 5.14 | 4.83 | 4.86 | 0.00 | - | 1 | 3,031 | 24.33% |
| SPY250620P00435000 | 2024-09-17 11:01AM EDT | 435.00 | 5.13 | 5.11 | 5.13 | -0.32 | -5.87% | 79 | 3,608 | 23.89% |
| SPY250620P00440000 | 2024-09-17 11:02AM EDT | 440.00 | 5.40 | 5.40 | 5.43 | -0.20 | -3.57% | 70 | 5,842 | 23.46% |
| SPY250620P00445000 | 2024-09-17 10:58AM EDT | 445.00 | 5.77 | 5.72 | 5.74 | -0.15 | -2.53% | 76 | 3,311 | 23.03% |
| SPY250620P00450000 | 2024-09-17 11:02AM EDT | 450.00 | 6.06 | 6.06 | 6.09 | -0.21 | -3.35% | 444 | 10,211 | 22.62% |
| SPY250620P00455000 | 2024-09-17 10:56AM EDT | 455.00 | 6.40 | 6.41 | 6.45 | -0.25 | -3.76% | 60 | 76,886 | 22.20% |
| SPY250620P00460000 | 2024-09-16 12:53PM EDT | 460.00 | 7.24 | 6.80 | 6.84 | 0.00 | - | 19 | 4,149 | 21.78% |
| SPY250620P00465000 | 2024-09-17 10:07AM EDT | 465.00 | 7.24 | 7.22 | 7.27 | -0.46 | -5.97% | 36 | 5,531 | 21.38% |
| SPY250620P00470000 | 2024-09-16 2:11PM EDT | 470.00 | 7.99 | 7.65 | 7.70 | 0.00 | - | 3 | 6,404 | 20.96% |
| SPY250620P00475000 | 2024-09-17 10:31AM EDT | 475.00 | 8.15 | 8.13 | 8.17 | -0.34 | -4.00% | 63 | 2,480 | 20.55% |
| SPY250620P00480000 | 2024-09-17 10:13AM EDT | 480.00 | 8.66 | 8.63 | 8.68 | -0.64 | -6.88% | 5 | 3,716 | 20.14% |
| SPY250620P00485000 | 2024-09-16 1:32PM EDT | 485.00 | 9.69 | 9.19 | 9.23 | 0.00 | - | 1 | 2,131 | 19.74% |
| SPY250620P00490000 | 2024-09-17 10:44AM EDT | 490.00 | 9.73 | 9.75 | 9.80 | -0.66 | -6.35% | 2 | 6,888 | 19.33% |
| SPY250620P00495000 | 2024-09-17 9:42AM EDT | 495.00 | 10.56 | 10.38 | 10.43 | -0.63 | -5.63% | 3 | 7,464 | 18.93% |
| SPY250620P00500000 | 2024-09-17 11:03AM EDT | 500.00 | 11.08 | 11.04 | 11.09 | -0.57 | -4.89% | 73 | 19,748 | 18.52% |
| SPY250620P00505000 | 2024-09-17 10:16AM EDT | 505.00 | 11.78 | 11.75 | 11.83 | -0.30 | -2.48% | 2 | 2,462 | 18.14% |
| SPY250620P00510000 | 2024-09-17 10:53AM EDT | 510.00 | 12.38 | 12.49 | 12.55 | -0.91 | -6.85% | 120 | 11,369 | 17.70% |
| SPY250620P00515000 | 2024-09-17 10:44AM EDT | 515.00 | 13.28 | 13.31 | 13.37 | -0.66 | -4.73% | 38 | 13,061 | 17.30% |
| SPY250620P00520000 | 2024-09-17 10:45AM EDT | 520.00 | 14.00 | 14.17 | 14.23 | -0.81 | -5.47% | 3 | 10,448 | 16.88% |
| SPY250620P00525000 | 2024-09-17 9:30AM EDT | 525.00 | 15.34 | 15.07 | 15.13 | -0.47 | -2.97% | 50 | 6,710 | 16.45% |
| SPY250620P00530000 | 2024-09-17 10:25AM EDT | 530.00 | 16.00 | 16.05 | 16.12 | -0.79 | -4.71% | 3 | 13,141 | 16.03% |
| SPY250620P00535000 | 2024-09-17 9:32AM EDT | 535.00 | 17.30 | 17.12 | 17.19 | -0.58 | -3.24% | 9 | 4,913 | 15.61% |
| SPY250620P00540000 | 2024-09-17 10:53AM EDT | 540.00 | 18.04 | 18.18 | 18.25 | -1.02 | -5.35% | 120 | 6,682 | 15.14% |
| SPY250620P00545000 | 2024-09-17 10:48AM EDT | 545.00 | 19.17 | 19.37 | 19.45 | -1.23 | -6.03% | 105 | 3,037 | 14.70% |
| SPY250620P00550000 | 2024-09-17 9:49AM EDT | 550.00 | 20.64 | 20.63 | 20.73 | -0.87 | -4.04% | 7 | 5,284 | 14.24% |
| SPY250620P00555000 | 2024-09-17 11:03AM EDT | 555.00 | 22.00 | 21.98 | 22.07 | -1.32 | -5.66% | 7 | 4,223 | 13.76% |
| SPY250620P00560000 | 2024-09-17 11:01AM EDT | 560.00 | 23.63 | 23.47 | 23.55 | -0.77 | -3.16% | 9 | 5,194 | 13.29% |
| SPY250620P00565000 | 2024-09-17 10:57AM EDT | 565.00 | 25.05 | 25.08 | 25.17 | -1.16 | -4.43% | 1,067 | 2,148 | 12.82% |
| SPY250620P00570000 | 2024-09-17 10:53AM EDT | 570.00 | 26.44 | 26.81 | 26.92 | -1.58 | -5.64% | 7 | 2,374 | 12.34% |
| SPY250620P00575000 | 2024-09-17 11:09AM EDT | 575.00 | 28.70 | 28.66 | 28.72 | -1.69 | -5.56% | 12 | 972 | 11.80% |
| SPY250620P00580000 | 2024-09-17 10:52AM EDT | 580.00 | 30.55 | 30.55 | 31.49 | -1.75 | -5.42% | 4 | 7,668 | 11.67% |
| SPY250620P00585000 | 2024-09-16 10:10AM EDT | 585.00 | 34.81 | 32.70 | 33.72 | 0.00 | - | 1 | 953 | 11.16% |
| SPY250620P00590000 | 2024-09-17 9:51AM EDT | 590.00 | 36.12 | 35.17 | 36.20 | -1.45 | -3.86% | 2 | 1,073 | 10.67% |
| SPY250620P00595000 | 2024-09-13 3:25PM EDT | 595.00 | 40.52 | 37.89 | 38.99 | 0.00 | - | 72 | 103 | 10.22% |
| SPY250620P00600000 | 2024-09-17 11:03AM EDT | 600.00 | 40.76 | 40.82 | 41.82 | -2.90 | -6.64% | 64 | 400 | 9.64% |
| SPY250620P00605000 | 2024-09-12 1:04PM EDT | 605.00 | 50.50 | 44.06 | 45.31 | 0.00 | - | 2 | 2 | 9.32% |
| SPY250620P00610000 | 2024-09-13 9:43AM EDT | 610.00 | 52.30 | 47.74 | 49.17 | 0.00 | - | 1 | 16 | 9.12% |
| SPY250620P00615000 | 2024-09-03 3:59PM EDT | 615.00 | 63.50 | 51.56 | 53.12 | 0.00 | - | 12 | 11 | 8.83% |
| SPY250620P00620000 | 2024-09-13 1:40PM EDT | 620.00 | 56.93 | 55.17 | 57.72 | -1.76 | -3.00% | 1 | 2 | 9.02% |
| SPY250620P00625000 | 2024-08-29 11:33AM EDT | 625.00 | 62.78 | 59.68 | 62.41 | 0.00 | - | 1 | 2 | 9.23% |
| SPY250620P00630000 | 2024-09-16 2:06PM EDT | 630.00 | 69.06 | 64.47 | 67.29 | 0.00 | - | 1 | 1 | 9.61% |
| SPY250620P00635000 | 2023-05-30 2:16PM EDT | 635.00 | 215.50 | 188.46 | 198.46 | 0.00 | - | - | 0 | 76.26% |
| SPY250620P00640000 | 2024-09-13 1:40PM EDT | 640.00 | 78.20 | 74.26 | 77.26 | 0.00 | - | 1 | 1 | 10.57% |
| SPY250620P00650000 | 2024-05-15 2:08PM EDT | 650.00 | 120.79 | 106.97 | 110.26 | 0.00 | - | 2 | 0 | 27.65% |
| SPY250620P00655000 | 2024-08-09 3:07PM EDT | 655.00 | 123.05 | 113.78 | 116.92 | 0.00 | - | - | 0 | 29.26% |
| SPY250620P00660000 | 2024-06-28 3:23PM EDT | 660.00 | 115.30 | 114.01 | 116.87 | 0.00 | - | 3 | 0 | 27.01% |
| SPY250620P00680000 | 2023-11-27 11:53AM EDT | 680.00 | 224.97 | 201.00 | 206.00 | 0.00 | - | 24 | 0 | 65.05% |
| SPY250620P00685000 | 2023-12-13 4:35PM EDT | 685.00 | 218.67 | 206.00 | 211.00 | 0.00 | - | 1 | 0 | 65.73% |
| SPY250620P00740000 | 2024-06-21 3:43PM EDT | 740.00 | 195.52 | 190.27 | 192.80 | 0.00 | - | 1 | 0 | 33.36% |
| SPY250620P00745000 | 2024-06-21 3:43PM EDT | 745.00 | 200.56 | 195.25 | 197.81 | 0.00 | - | 1 | 0 | 33.86% |
| SPY250620P00750000 | 2024-03-12 10:04AM EDT | 750.00 | 238.27 | 234.92 | 237.81 | 0.00 | - | - | 0 | 54.35% |
| SPY250620P00785000 | 2024-05-06 3:15PM EDT | 785.00 | 269.75 | 248.80 | 252.63 | 0.00 | - | - | 0 | 47.26% |
| SPY250620P00820000 | 2024-06-28 10:57AM EDT | 820.00 | 271.85 | 273.55 | 277.29 | 0.00 | - | 5 | 0 | 43.74% |
