La bourse ferme dans 6 h 3 min
CAC 40
8 040,17 -24,98 (-0,31 %) Euro Stoxx 50
4 954,66 -26,43 (-0,53 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0726 +0,0001 (+0,01 %) Gold future
2 325,60 -32,10 (-1,36 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
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
Avant Bourse :
Options d’achatpour19 septembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250919C00235000 | 2024-04-22 12:55PM EDT | 235.00 | 274.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250919C00350000 | 2024-04-22 10:34AM EDT | 350.00 | 170.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250919C00385000 | 2024-04-24 1:02PM EDT | 385.00 | 146.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250919C00400000 | 2024-04-04 2:32PM EDT | 400.00 | 147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00410000 | 2024-04-12 4:03PM EDT | 410.00 | 134.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250919C00420000 | 2024-04-05 12:27PM EDT | 420.00 | 132.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250919C00430000 | 2024-04-12 9:38AM EDT | 430.00 | 120.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00435000 | 2024-04-19 3:52PM EDT | 435.00 | 99.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00440000 | 2024-04-24 9:55AM EDT | 440.00 | 104.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250919C00445000 | 2024-04-12 9:38AM EDT | 445.00 | 109.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250919C00450000 | 2024-04-24 12:52PM EDT | 450.00 | 93.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00455000 | 2024-04-16 9:55AM EDT | 455.00 | 92.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00460000 | 2024-04-12 9:38AM EDT | 460.00 | 97.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00470000 | 2024-04-29 10:17AM EDT | 470.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250919C00475000 | 2024-04-12 9:37AM EDT | 475.00 | 86.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00480000 | 2024-04-12 9:38AM EDT | 480.00 | 82.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250919C00485000 | 2024-04-19 3:57PM EDT | 485.00 | 63.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00490000 | 2024-04-25 1:24PM EDT | 490.00 | 63.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00495000 | 2024-04-29 1:48PM EDT | 495.00 | 65.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00500000 | 2024-04-25 10:02AM EDT | 500.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250919C00505000 | 2024-04-29 2:22PM EDT | 505.00 | 58.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00510000 | 2024-04-29 2:22PM EDT | 510.00 | 55.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY250919C00515000 | 2024-04-19 3:35PM EDT | 515.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY250919C00520000 | 2024-04-19 4:00PM EDT | 520.00 | 42.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY250919C00525000 | 2024-04-22 10:48AM EDT | 525.00 | 39.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| SPY250919C00530000 | 2024-04-29 3:48PM EDT | 530.00 | 42.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250919C00535000 | 2024-04-26 9:59AM EDT | 535.00 | 39.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY250919C00540000 | 2024-04-26 10:41AM EDT | 540.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250919C00545000 | 2024-04-29 9:50AM EDT | 545.00 | 34.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250919C00550000 | 2024-04-29 3:50PM EDT | 550.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| SPY250919C00555000 | 2024-04-29 10:35AM EDT | 555.00 | 30.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250919C00560000 | 2024-04-29 1:48PM EDT | 560.00 | 27.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250919C00565000 | 2024-04-22 9:59AM EDT | 565.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250919C00570000 | 2024-04-29 10:51AM EDT | 570.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250919C00575000 | 2024-04-29 10:35AM EDT | 575.00 | 21.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250919C00580000 | 2024-04-29 10:03AM EDT | 580.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250919C00590000 | 2024-04-29 1:51PM EDT | 590.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 3.13% |
| SPY250919C00600000 | 2024-04-29 12:07PM EDT | 600.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 858 | 0 | 3.13% |
| SPY250919C00605000 | 2024-04-24 2:58PM EDT | 605.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPY250919C00610000 | 2024-04-25 10:54AM EDT | 610.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250919C00615000 | 2024-04-25 3:43PM EDT | 615.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250919C00620000 | 2024-04-29 3:35PM EDT | 620.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250919C00625000 | 2024-04-29 3:12PM EDT | 625.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY250919C00630000 | 2024-04-29 3:00PM EDT | 630.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 3.13% |
| SPY250919C00635000 | 2024-04-29 3:00PM EDT | 635.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 3.13% |
| SPY250919C00640000 | 2024-04-29 3:00PM EDT | 640.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,605 | 0 | 3.13% |
| SPY250919C00645000 | 2024-04-29 3:32PM EDT | 645.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 3.13% |
| SPY250919C00650000 | 2024-04-29 2:58PM EDT | 650.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,605 | 0 | 3.13% |
| SPY250919C00655000 | 2024-04-29 11:31AM EDT | 655.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| SPY250919C00660000 | 2024-04-29 11:57AM EDT | 660.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250919C00665000 | 2024-04-25 3:17PM EDT | 665.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250919C00670000 | 2024-04-04 3:13PM EDT | 670.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250919C00680000 | 2024-04-01 1:43PM EDT | 680.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY250919C00700000 | 2024-04-26 10:32AM EDT | 700.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250919C00705000 | 2024-04-25 4:12PM EDT | 705.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY250919C00730000 | 2024-04-12 9:38AM EDT | 730.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY250919C00750000 | 2024-04-11 10:40AM EDT | 750.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY250919C00770000 | 2024-04-04 10:06AM EDT | 770.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250919C00775000 | 2024-04-18 11:47AM EDT | 775.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY250919C00780000 | 2024-04-29 3:47PM EDT | 780.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Options de ventepour19 septembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250919P00175000 | 2024-04-22 11:05AM EDT | 175.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| SPY250919P00180000 | 2024-04-15 3:07PM EDT | 180.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY250919P00190000 | 2024-04-15 3:25PM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY250919P00195000 | 2024-04-22 12:35PM EDT | 195.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY250919P00200000 | 2024-04-08 2:35PM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250919P00205000 | 2024-04-17 9:47AM EDT | 205.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY250919P00210000 | 2024-04-23 12:49PM EDT | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY250919P00225000 | 2024-04-25 10:50AM EDT | 225.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250919P00255000 | 2024-04-12 10:30AM EDT | 255.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250919P00265000 | 2024-04-04 1:07PM EDT | 265.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250919P00270000 | 2024-04-24 12:36PM EDT | 270.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY250919P00285000 | 2024-04-23 1:53PM EDT | 285.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY250919P00295000 | 2024-04-12 2:53PM EDT | 295.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919P00300000 | 2024-04-26 2:59PM EDT | 300.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919P00305000 | 2024-04-15 2:08PM EDT | 305.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250919P00310000 | 2024-04-26 2:59PM EDT | 310.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919P00315000 | 2024-04-25 12:22PM EDT | 315.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| SPY250919P00320000 | 2024-04-25 12:19PM EDT | 320.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| SPY250919P00325000 | 2024-04-29 3:00PM EDT | 325.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| SPY250919P00330000 | 2024-04-29 2:59PM EDT | 330.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 6.25% |
| SPY250919P00335000 | 2024-04-29 2:58PM EDT | 335.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 6.25% |
| SPY250919P00340000 | 2024-04-29 2:58PM EDT | 340.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| SPY250919P00345000 | 2024-04-29 2:54PM EDT | 345.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 6.25% |
| SPY250919P00350000 | 2024-04-25 9:35AM EDT | 350.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919P00355000 | 2024-04-22 3:58PM EDT | 355.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY250919P00360000 | 2024-04-25 10:33AM EDT | 360.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250919P00365000 | 2024-04-25 3:44PM EDT | 365.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY250919P00370000 | 2024-04-29 3:36PM EDT | 370.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919P00375000 | 2024-04-25 4:11PM EDT | 375.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919P00380000 | 2024-04-10 3:39PM EDT | 380.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY250919P00385000 | 2024-04-29 10:13AM EDT | 385.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250919P00390000 | 2024-04-23 3:59PM EDT | 390.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250919P00395000 | 2024-04-26 1:04PM EDT | 395.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250919P00400000 | 2024-04-25 3:18PM EDT | 400.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250919P00405000 | 2024-04-26 3:47PM EDT | 405.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250919P00410000 | 2024-04-26 1:04PM EDT | 410.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250919P00415000 | 2024-04-09 1:48PM EDT | 415.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250919P00420000 | 2024-04-10 2:50PM EDT | 420.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| SPY250919P00425000 | 2024-04-22 10:27AM EDT | 425.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250919P00430000 | 2024-04-24 11:09AM EDT | 430.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250919P00435000 | 2024-04-17 12:29PM EDT | 435.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250919P00440000 | 2024-04-19 12:23PM EDT | 440.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250919P00445000 | 2024-04-25 12:51PM EDT | 445.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250919P00450000 | 2024-04-25 4:02PM EDT | 450.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250919P00455000 | 2024-04-25 3:18PM EDT | 455.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250919P00460000 | 2024-04-23 10:40AM EDT | 460.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250919P00470000 | 2024-04-12 12:40PM EDT | 470.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250919P00475000 | 2024-04-26 2:33PM EDT | 475.00 | 19.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY250919P00480000 | 2024-04-29 1:41PM EDT | 480.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250919P00485000 | 2024-04-15 3:27PM EDT | 485.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250919P00490000 | 2024-04-25 12:02PM EDT | 490.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SPY250919P00495000 | 2024-04-19 3:12PM EDT | 495.00 | 31.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY250919P00500000 | 2024-04-29 2:46PM EDT | 500.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| SPY250919P00505000 | 2024-04-26 2:33PM EDT | 505.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY250919P00510000 | 2024-04-29 1:41PM EDT | 510.00 | 28.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| SPY250919P00515000 | 2024-04-26 3:29PM EDT | 515.00 | 31.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919P00520000 | 2024-04-24 11:08AM EDT | 520.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919P00525000 | 2024-04-29 10:45AM EDT | 525.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250919P00535000 | 2024-04-10 9:32AM EDT | 535.00 | 38.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250919P00545000 | 2024-04-09 10:14AM EDT | 545.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250919P00550000 | 2024-04-15 10:05AM EDT | 550.00 | 45.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919P00555000 | 2024-04-29 1:27PM EDT | 555.00 | 49.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919P00560000 | 2024-04-12 12:57PM EDT | 560.00 | 54.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919P00570000 | 2024-04-15 10:40AM EDT | 570.00 | 60.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250919P00575000 | 2024-04-09 10:14AM EDT | 575.00 | 58.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250919P00580000 | 2024-04-05 1:24PM EDT | 580.00 | 61.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 600.00 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
