SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 mai 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY230530C003600002023-05-24 12:26PM EDT360.0050.4960.2261.080.00-1186.23%
SPY230530C003680002023-05-22 10:34AM EDT368.0051.5752.2353.090.00-1176.32%
SPY230530C003730002023-05-22 10:37AM EDT373.0046.6847.2348.100.00-1170.07%
SPY230530C003750002023-05-26 10:29AM EDT375.0044.1745.2446.10+3.10+7.55%36167.63%
SPY230530C003800002023-05-26 4:08PM EDT380.0040.2040.2441.11+9.12+29.34%271661.33%
SPY230530C003900002023-05-26 4:12PM EDT390.0030.4230.2631.13+7.44+32.38%677055.30%
SPY230530C003930002023-05-26 1:28PM EDT393.0026.7227.2728.13+8.15+43.89%3451.03%
SPY230530C003940002023-05-26 2:36PM EDT394.0026.1426.2727.14+5.34+25.67%7849.73%
SPY230530C003950002023-05-26 3:59PM EDT395.0025.2725.2726.14+5.64+28.73%607348.29%
SPY230530C003960002023-05-26 2:38PM EDT396.0024.2024.2825.14+9.52+64.85%4746.85%
SPY230530C003970002023-05-25 2:07PM EDT397.0018.3923.2824.150.00-2445.51%
SPY230530C003990002023-05-26 4:09PM EDT399.0021.3021.3222.15+6.25+41.53%161142.58%
SPY230530C004000002023-05-26 4:06PM EDT400.0020.3020.3221.16+4.63+29.55%665641.24%
SPY230530C004010002023-05-26 3:01PM EDT401.0019.5319.2920.16+4.86+33.13%582439.75%
SPY230530C004020002023-05-26 11:18AM EDT402.0017.0618.3319.16+3.76+28.27%148038.26%
SPY230530C004030002023-05-26 12:14PM EDT403.0016.4117.3418.17+4.29+35.40%607236.84%
SPY230530C004040002023-05-26 12:58PM EDT404.0016.5416.3417.18+5.42+48.74%6419435.43%
SPY230530C004050002023-05-26 4:08PM EDT405.0015.2715.3516.18+5.20+51.64%14333033.90%
SPY230530C004060002023-05-26 4:08PM EDT406.0014.3014.3615.19+4.57+46.97%23919132.45%
SPY230530C004070002023-05-26 4:01PM EDT407.0013.3113.3714.20+4.25+46.91%14442630.98%
SPY230530C004080002023-05-26 4:01PM EDT408.0012.3812.3913.22+4.92+65.95%20968729.57%
SPY230530C004090002023-05-26 3:59PM EDT409.0011.2611.4112.24+4.74+72.70%2601,70528.13%
SPY230530C004100002023-05-26 3:58PM EDT410.0010.3910.4311.26+4.71+82.92%1,6673,18826.66%
SPY230530C004110002023-05-26 4:07PM EDT411.009.479.4710.29+4.47+89.40%4522,84225.24%
SPY230530C004120002023-05-26 4:01PM EDT412.008.398.519.33+4.18+99.29%8631,92923.84%
SPY230530C004130002023-05-26 4:13PM EDT413.007.877.598.25+4.35+123.58%1,7372,18621.49%
SPY230530C004140002023-05-26 4:01PM EDT414.006.686.777.38+3.81+132.75%4,6882,46020.66%
SPY230530C004150002023-05-26 4:12PM EDT415.005.935.876.25+3.61+155.60%8,0114,06917.88%
SPY230530C004160002023-05-26 4:14PM EDT416.005.264.935.40+3.42+185.87%24,38512,79216.99%
SPY230530C004170002023-05-26 4:12PM EDT417.004.224.364.46+2.78+193.06%26,4314,66715.36%
SPY230530C004180002023-05-26 4:14PM EDT418.003.573.573.64+2.49+230.56%50,7522,85114.30%
SPY230530C004190002023-05-26 4:14PM EDT419.002.822.802.86+2.03+256.96%71,0255,12613.21%
SPY230530C004200002023-05-26 4:14PM EDT420.002.152.132.15+1.58+277.19%117,4307,35412.20%
SPY230530C004210002023-05-26 4:14PM EDT421.001.561.551.58+1.15+280.49%60,0354,14911.57%
SPY230530C004220002023-05-26 4:14PM EDT422.001.111.081.10+0.83+296.43%40,6113,84210.98%
SPY230530C004230002023-05-26 4:14PM EDT423.000.740.720.74+0.54+270.00%28,5294,78810.58%
SPY230530C004240002023-05-26 4:14PM EDT424.000.480.470.48+0.35+269.23%20,1662,55710.30%
SPY230530C004250002023-05-26 4:14PM EDT425.000.300.300.31+0.22+275.00%36,39810,26110.23%
SPY230530C004260002023-05-26 4:14PM EDT426.000.200.180.20+0.14+233.33%13,6024,01610.25%
SPY230530C004270002023-05-26 4:14PM EDT427.000.110.110.12+0.07+175.00%7,1651,38110.21%
SPY230530C004280002023-05-26 4:14PM EDT428.000.080.070.08+0.05+166.67%8,4481,94610.45%
SPY230530C004290002023-05-26 4:14PM EDT429.000.050.040.05+0.02+66.67%8,4581,28110.55%
SPY230530C004300002023-05-26 4:14PM EDT430.000.030.030.04+0.01+50.00%6,1053,62011.13%
SPY230530C004310002023-05-26 4:14PM EDT431.000.030.020.03+0.01+50.00%1,9281,44111.52%
SPY230530C004320002023-05-26 4:14PM EDT432.000.020.010.020.00-1,5201,02211.72%
SPY230530C004330002023-05-26 4:14PM EDT433.000.020.010.02+0.01+100.00%48291612.60%
SPY230530C004340002023-05-26 3:55PM EDT434.000.010.010.020.00-2,8142,19913.48%
SPY230530C004350002023-05-26 4:04PM EDT435.000.010.010.020.00-1,7131,16714.26%
SPY230530C004360002023-05-26 3:57PM EDT436.000.010.010.020.00-67919615.04%
SPY230530C004370002023-05-26 3:54PM EDT437.000.020.010.02+0.01+100.00%3944915.82%
SPY230530C004380002023-05-26 4:05PM EDT438.000.010.010.020.00-37710316.60%
SPY230530C004390002023-05-26 4:09PM EDT439.000.010.000.020.00-1348917.38%
SPY230530C004400002023-05-26 4:14PM EDT440.000.010.000.010.00-2913716.80%
SPY230530C004410002023-05-26 4:12PM EDT441.000.020.000.01+0.01+100.00%5557117.58%
SPY230530C004430002023-05-23 1:32PM EDT443.000.010.000.010.00-8619.14%
SPY230530C004440002023-05-23 1:33PM EDT444.000.010.000.010.00-2491419.92%
SPY230530C004450002023-05-22 3:37PM EDT445.000.010.000.010.00-1933120.31%
SPY230530C004460002023-05-23 10:45AM EDT446.000.010.000.010.00-88828921.09%
SPY230530C004490002023-05-22 4:07PM EDT449.000.010.000.010.00-3561623.44%
SPY230530C004500002023-05-26 12:38PM EDT450.000.010.000.010.00-511624.22%
SPY230530C004510002023-05-22 3:10PM EDT451.000.010.000.010.00-2189524.61%
SPY230530C004520002023-05-22 4:07PM EDT452.000.010.000.010.00-437725.39%
SPY230530C004530002023-05-22 2:47PM EDT453.000.010.000.010.00-49114026.17%
SPY230530C004540002023-05-22 11:32AM EDT454.000.010.000.010.00-4426.56%
SPY230530C004550002023-05-26 10:17AM EDT455.000.010.000.010.00-431227.34%
SPY230530C004560002023-05-19 9:47AM EDT456.000.010.000.010.00-2228.13%
SPY230530C004600002023-05-24 1:40PM EDT460.000.010.000.010.00-2130.86%
Options de ventepour30 mai 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY230530P003400002023-05-26 4:11PM EDT340.000.010.000.01-0.01-50.00%3,0864,07162.50%
SPY230530P003500002023-05-26 4:13PM EDT350.000.010.010.02-0.01-50.00%1,3393,16260.94%
SPY230530P003530002023-05-25 3:36PM EDT353.000.030.010.020.00-901,66658.20%
SPY230530P003540002023-05-26 2:42PM EDT354.000.010.010.02-0.01-50.00%63957.03%
SPY230530P003550002023-05-25 1:05PM EDT355.000.030.010.020.00-23027256.25%
SPY230530P003560002023-05-23 3:04PM EDT356.000.030.010.020.00-830355.47%
SPY230530P003580002023-05-23 2:40PM EDT358.000.030.010.020.00-1631553.91%
SPY230530P003590002023-05-25 4:01PM EDT359.000.030.010.020.00-17549653.13%
SPY230530P003600002023-05-26 4:05PM EDT360.000.020.010.02-0.01-33.33%26138752.34%
SPY230530P003610002023-05-26 9:50AM EDT361.000.010.010.02-0.02-66.67%11,21351.56%
SPY230530P003620002023-05-25 4:13PM EDT362.000.030.010.020.00-11,48950.78%
SPY230530P003630002023-05-26 4:07PM EDT363.000.020.010.02-0.01-33.33%22717251.17%
SPY230530P003640002023-05-26 4:14PM EDT364.000.020.010.03-0.02-50.00%7065750.00%
SPY230530P003650002023-05-26 4:13PM EDT365.000.020.010.02-0.02-50.00%50976849.22%
SPY230530P003660002023-05-26 4:14PM EDT366.000.020.010.02-0.02-50.00%66617548.44%
SPY230530P003680002023-05-26 3:36PM EDT368.000.020.020.03-0.02-50.00%25441648.83%
SPY230530P003690002023-05-26 3:55PM EDT369.000.030.020.03-0.01-25.00%8939647.66%
SPY230530P003700002023-05-26 3:58PM EDT370.000.030.020.03-0.01-25.00%2959546.88%
SPY230530P003710002023-05-25 4:12PM EDT371.000.040.020.030.00-62446.09%
SPY230530P003720002023-05-26 3:59PM EDT372.000.030.020.03-0.02-40.00%207445.12%
SPY230530P003730002023-05-26 9:30AM EDT373.000.020.020.03-0.03-60.00%221244.14%
SPY230530P003740002023-05-26 4:14PM EDT374.000.030.020.03-0.02-40.00%35129943.36%
SPY230530P003750002023-05-26 3:56PM EDT375.000.030.030.04-0.02-40.00%1764543.75%
SPY230530P003760002023-05-26 3:46PM EDT376.000.030.030.04-0.02-40.00%112042.97%
SPY230530P003770002023-05-26 4:12PM EDT377.000.030.030.04-0.02-40.00%156341.99%
SPY230530P003780002023-05-26 4:09PM EDT378.000.030.030.04-0.03-50.00%34045641.02%
SPY230530P003790002023-05-26 1:26PM EDT379.000.030.030.04-0.02-40.00%12918240.23%
SPY230530P003800002023-05-26 3:59PM EDT380.000.040.030.04-0.01-20.00%1,68231139.26%
SPY230530P003810002023-05-26 3:57PM EDT381.000.040.030.04-0.02-33.33%29415938.28%
SPY230530P003820002023-05-26 3:51PM EDT382.000.040.030.04-0.03-42.86%9511637.50%
SPY230530P003830002023-05-26 4:14PM EDT383.000.040.040.05-0.02-33.33%3524137.50%
SPY230530P003840002023-05-26 4:12PM EDT384.000.040.040.05-0.02-33.33%2022936.52%
SPY230530P003850002023-05-26 3:59PM EDT385.000.050.040.05-0.02-28.57%2112535.74%
SPY230530P003860002023-05-26 3:59PM EDT386.000.050.040.05-0.03-37.50%2921534.77%
SPY230530P003870002023-05-26 4:07PM EDT387.000.040.040.05-0.04-50.00%38027433.79%
SPY230530P003880002023-05-26 3:53PM EDT388.000.050.040.06-0.04-44.44%1,58319533.59%
SPY230530P003890002023-05-26 4:11PM EDT389.000.050.050.06-0.02-28.57%1,04516532.72%
SPY230530P003900002023-05-26 4:05PM EDT390.000.050.050.06-0.05-50.00%53860631.74%
SPY230530P003910002023-05-26 4:00PM EDT391.000.060.050.06-0.03-33.33%40373530.76%
SPY230530P003920002023-05-26 4:13PM EDT392.000.060.050.07-0.04-40.00%13,22740530.47%
SPY230530P003930002023-05-26 4:07PM EDT393.000.060.060.07-0.04-40.00%1,00135629.49%
SPY230530P003940002023-05-26 4:04PM EDT394.000.070.060.07-0.03-30.00%1,31870028.52%
SPY230530P003950002023-05-26 4:12PM EDT395.000.070.060.07-0.04-36.36%1,1364,49127.54%
SPY230530P003960002023-05-26 4:13PM EDT396.000.070.060.08-0.05-41.67%4,60283627.15%
SPY230530P003970002023-05-26 4:10PM EDT397.000.070.070.08-0.06-46.15%5,4911,56726.07%
SPY230530P003980002023-05-26 4:13PM EDT398.000.080.070.08-0.07-46.67%2,0701,61325.10%
SPY230530P003990002023-05-26 4:14PM EDT399.000.080.070.09-0.07-46.67%6,2563,49224.51%
SPY230530P004000002023-05-26 4:13PM EDT400.000.080.080.09-0.10-55.56%6,46412,42123.54%
SPY230530P004010002023-05-26 4:14PM EDT401.000.090.080.09-0.11-55.00%1,5771,72922.56%
SPY230530P004020002023-05-26 4:06PM EDT402.000.090.090.10-0.15-62.50%4,6092,27421.88%
SPY230530P004030002023-05-26 4:09PM EDT403.000.100.090.10-0.18-64.29%4,1034,27820.80%
SPY230530P004040002023-05-26 4:14PM EDT404.000.100.100.11-0.23-69.70%2,2742,53620.12%
SPY230530P004050002023-05-26 4:14PM EDT405.000.110.100.11-0.27-71.05%6,0828,93919.04%
SPY230530P004060002023-05-26 4:14PM EDT406.000.110.110.12-0.36-76.60%7,8412,62718.26%
SPY230530P004070002023-05-26 4:14PM EDT407.000.130.120.13-0.43-76.79%9,7983,08017.43%
SPY230530P004080002023-05-26 4:14PM EDT408.000.130.130.15-0.54-80.60%14,2423,53016.80%
SPY230530P004090002023-05-26 4:14PM EDT409.000.150.150.17-0.64-81.01%13,0053,89616.07%
SPY230530P004100002023-05-26 4:14PM EDT410.000.180.180.19-0.83-82.18%38,7419,90115.28%
SPY230530P004110002023-05-26 4:14PM EDT411.000.210.200.22-1.04-83.20%20,4524,33514.55%
SPY230530P004120002023-05-26 4:14PM EDT412.000.250.250.26-1.26-83.44%25,1863,48713.89%
SPY230530P004130002023-05-26 4:14PM EDT413.000.310.300.31-1.53-83.15%22,7524,96413.21%
SPY230530P004140002023-05-26 4:14PM EDT414.000.380.380.39-1.84-82.88%42,4784,58312.70%
SPY230530P004150002023-05-26 4:14PM EDT415.000.480.470.48-2.21-82.16%133,6005,84212.06%
SPY230530P004160002023-05-26 4:14PM EDT416.000.580.590.60-2.62-81.88%58,3822,83911.45%
SPY230530P004170002023-05-26 4:14PM EDT417.000.740.730.75-3.06-80.53%79,2702,81310.80%
SPY230530P004180002023-05-26 4:14PM EDT418.000.930.920.93-3.37-78.37%129,5262,18710.05%
SPY230530P004190002023-05-26 4:14PM EDT419.001.171.161.19-3.98-77.28%95,7572,4959.42%
SPY230530P004200002023-05-26 4:14PM EDT420.001.481.471.49-4.38-74.74%67,9561,2878.56%
SPY230530P004210002023-05-26 4:14PM EDT421.001.911.881.93-4.30-69.24%10,7311,3287.89%
SPY230530P004220002023-05-26 4:14PM EDT422.002.392.382.45-4.91-67.26%3,2542486.89%
SPY230530P004230002023-05-26 4:14PM EDT423.003.113.023.11-4.52-59.24%1,554225.52%
SPY230530P004240002023-05-26 4:14PM EDT424.003.803.763.87-5.71-60.04%375360.00%
SPY230530P004250002023-05-26 4:00PM EDT425.005.014.295.02-4.72-48.51%388386.30%
SPY230530P004260002023-05-26 4:02PM EDT426.006.075.145.91-5.14-45.85%9201100.00%
SPY230530P004270002023-05-26 3:51PM EDT427.007.076.066.86-3.44-32.73%2100.00%
SPY230530P004280002023-05-26 3:26PM EDT428.007.907.027.86-9.77-55.29%2950.00%
SPY230530P004290002023-05-26 1:29PM EDT429.009.088.008.81-2.42-21.04%7000.00%
SPY230530P004300002023-05-26 3:55PM EDT430.009.688.999.84-5.98-38.19%7440.00%
SPY230530P004310002023-05-26 3:52PM EDT431.0011.159.9810.80-2.11-15.91%8200.00%
SPY230530P004320002023-05-26 3:34PM EDT432.0011.8010.9811.84-4.37-27.03%300.00%
SPY230530P004330002023-05-26 3:11PM EDT433.0012.1811.9712.84-7.93-39.43%980.00%
SPY230530P004360002023-05-25 4:11PM EDT436.0020.2114.9715.83-1.25-5.82%110.00%
SPY230530P004600002023-05-24 4:09PM EDT460.0048.9138.9739.830.00-600.00%
SPY230530P004610002023-05-24 4:09PM EDT461.0049.9239.9740.820.00-200.00%
SPY230530P004620002023-05-24 4:09PM EDT462.0050.9440.9741.830.00-100.00%