Marchés français ouverture 7 h 59 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
520,17+2,98 (+0,58 %)
À la clôture : 04:00PM EDT
520,61 +0,44 (+0,08 %)
Échanges après Bourse : 07:01PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
31 juillet 2024
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
185.660.00-13320.000.17+0.01+6.25%1622
177.870.00--2325.000.220.00-538
189.820.00-24330.000.270.00-1279
166.750.00--2335.000.300.00-9315
163.120.00--6340.000.220.00-2385
177.10+9.92+5.93%24345.000.230.00-1066
162.250.00-28350.000.270.00-51,384
147.210.00-46355.000.27-0.01-3.57%682
143.890.00-25360.000.290.00-176
138.990.00--8365.000.32+0.02+6.67%1191
134.240.00-67370.000.500.00-278
127.860.00-47375.000.340.00-12276
131.030.00--3380.000.38-0.01-2.56%3218
125.480.00-24385.000.40-0.01-2.44%36398
120.300.00-24390.000.420.00-602709
116.040.00-23395.000.47+0.01+2.17%14,612
113.830.00-132400.000.49-0.02-3.92%324,616
107.070.00-66405.000.530.00-1229
108.670.00-12111410.000.580.00-1502
100.190.00-1614415.000.640.00-39620
101.050.00-124420.000.680.00-51,309
96.070.00-115425.000.76+0.01+1.33%39839
85.630.00-836430.000.82+0.03+3.80%26404
72.460.00-542435.000.870.00-35954
70.780.00--11439.000.960.00-165
80.350.00-189440.000.92-0.06-6.12%7848
83.030.00-5534441.000.990.00-355
77.48+77.48--1442.001.010.00-250174
81.610.00--5443.001.650.00-219
81.620.00-11444.001.340.00-1164
75.000.00-457445.001.060.00-14182
60.500.00-16446.001.150.00-1174
72.460.00-1621447.001.10-0.02-1.79%10196
59.220.00-112448.001.13-0.05-4.24%250172
64.230.00-132449.001.14-0.05-4.20%754
71.490.00-140450.001.13-0.08-6.61%301,923
58.900.00-11451.001.280.00-133
71.200.00-121452.001.250.00-124
54.330.00-341453.001.23-0.07-5.38%8230
69.530.00-248454.001.21-0.34-21.94%1102
70.00+6.73+10.64%726455.001.30-0.04-2.99%11,231
68.54+1.71+2.56%118456.001.35-0.11-7.53%2133
68.550.00--5457.001.400.00-1224
67.660.00--9458.001.510.00-111,264
53.920.00-421459.001.39-0.08-5.44%175
65.10+3.82+6.23%125460.001.41-0.09-6.00%151,644
62.460.00-5107461.001.48-0.07-4.52%8626
69.880.00-240462.001.44-0.15-9.43%13704
63.210.00-3117463.001.50-0.13-7.98%81,071
60.170.00-12464.001.660.00-3155
55.910.00-918465.001.57-0.14-8.19%31981
66.180.00-25466.001.70-0.05-2.86%1541
61.700.00-24467.002.110.00-3139
51.000.00-112468.001.65-0.26-13.61%4306
44.630.00-192162469.001.82-0.11-5.70%2264
47.660.00-46470.001.76-0.18-9.28%801,342
53.860.00-22471.001.90-0.25-11.63%430
-----472.001.98-0.07-3.41%12124
38.800.00--1473.002.03-0.23-10.18%421
36.460.00-15474.002.09-0.17-7.52%2266
36.390.00-618475.002.00-0.31-13.42%294,661
42.250.00-15476.002.760.00-13,461
49.030.00-23477.002.960.00-2033
54.020.00-10478.002.480.00-455
39.430.00-13479.002.44-0.11-4.31%24,812
44.840.00-132480.002.35-0.35-12.96%592,715
37.250.00-58481.002.58-0.31-10.73%6662
36.650.00-13482.002.88+0.07+2.49%957
40.910.00-182483.002.74-0.29-9.57%1334
41.10+4.63+12.70%14484.002.69-0.27-9.12%403,219
39.760.00-174485.002.88-0.21-6.80%271,355
34.390.00-10602486.002.92-0.25-7.89%11165
28.190.00-33487.002.93-0.63-17.70%7213
32.720.00-1209488.003.02-0.38-11.18%6325
47.260.00-200489.003.42-0.11-3.12%1643
33.310.00-3154490.003.28-0.39-10.63%1523,150
24.060.00-219491.003.920.00-1363
31.750.00-35492.003.54-0.56-13.66%4118
33.900.00-155493.003.62-0.70-16.20%1197
23.260.00-5287494.003.81-0.51-11.81%12,059
32.120.00-1125495.003.95-0.48-10.84%415,316
30.410.00-128496.004.62-0.17-3.55%5103
29.600.00-140497.004.23-0.52-10.95%4913
26.830.00-1111498.004.36-0.51-10.47%9574
18.210.00-11,045499.004.67-0.37-7.34%43,650
29.10+2.10+7.78%4545500.004.57-0.80-14.90%1843,666
28.00+3.27+13.22%2171501.005.05-0.72-12.48%2838
27.32+1.51+5.85%4203502.005.08-0.56-9.93%2320
26.50+1.46+5.83%2367503.005.42-0.53-8.91%853,144
25.84+1.65+6.82%51,057504.005.31-0.74-12.23%612,611
24.93+1.48+6.31%6234505.005.72-0.70-10.90%23517
23.75+1.06+4.67%3124506.006.09-0.75-10.96%32118
22.85+1.85+8.81%2257507.006.39-0.84-11.62%153,009
21.070.00-5323508.006.35-1.17-15.56%17494
21.50+1.25+6.17%7493509.006.47-1.35-17.26%126304
21.18+1.79+9.23%11864510.006.77-0.88-11.50%1271,038
20.39+2.12+11.60%2570511.006.98-1.14-14.04%7632
19.12+1.02+5.64%565512.007.30-1.14-13.51%161309
18.080.00-730513.007.96-0.61-7.12%121134
17.62+0.46+2.68%93,022514.008.09-0.87-9.71%24212
17.71+1.18+7.14%17579515.008.35-0.98-10.50%15121,751
16.84+1.40+9.07%9367516.008.75-1.15-11.62%3053
16.30+1.57+10.66%37155517.008.80-1.20-12.00%106103
15.12+0.76+5.29%10,008373518.009.10-1.48-13.99%81103
14.85+1.59+11.99%75225519.009.80-0.92-8.58%6877
14.39+1.16+8.77%1183,743520.009.85-1.65-14.35%2731,196
13.87+1.04+8.11%4606,154521.0010.26-1.94-15.90%1915
13.15+1.30+10.97%65227522.0011.30-1.73-13.28%3493
12.61+1.50+13.50%624,029523.0011.15-1.12-9.13%2721
11.98+1.32+12.38%55110524.0011.98-1.97-14.12%357
11.55+1.33+13.01%233701525.0012.47-1.65-11.69%12567
10.97+0.90+8.94%2194526.00-----
10.73+1.31+13.91%9776527.00-----
9.92+1.11+12.60%48121528.0014.00-7.39-34.55%13
8.450.00-39168529.0014.50-0.41-2.75%60
9.22+1.32+16.71%352,089530.0015.10-1.40-8.48%71,597
8.55+0.95+12.50%1184,311531.0015.990.00-50
7.92+0.68+9.39%756,435532.00-----
7.42+0.64+9.44%1792533.0020.390.00-56
7.32+0.92+14.38%23130534.0018.140.00-10
6.67+0.55+8.99%39484535.0031.840.00-167
5.700.00-1204536.0020.68+20.68--1
2.910.00-120537.00-----
5.70+0.76+15.38%486538.00-----
5.53+0.78+16.42%205,015539.00-----
5.19+0.79+17.95%443,756540.0021.48-3.02-12.33%1036
3.60+0.37+11.46%1011,414545.0026.30-1.00-3.66%180
2.51+0.28+12.56%216894550.0031.850.00-21
1.70+0.19+12.58%1653,498555.0042.320.00-30
1.10+0.13+13.40%3214,305560.00-----
0.78+0.12+18.18%35648565.0047.360.00-10
0.49+0.05+11.36%212,788570.0051.32-1.26-2.40%15
0.31+0.02+6.90%10454575.0057.240.00-50
0.210.00-8814580.0065.830.00-100
0.150.00-16289585.0072.120.00-20
0.150.00-71,163590.0072.23+72.23--0
0.08-0.02-20.00%3975595.00-----
0.070.00-142,237600.0090.550.00-20
0.06-0.01-14.29%3546605.0093.000.00-20
0.030.00-129610.00-----
0.030.00-1132615.00-----
0.040.00-11,014620.00-----
0.030.00-81,151625.00-----