La bourse ferme dans 2 h 7 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
454,61-0,32 (-0,07 %)
À la clôture : 04:00PM EST
455,70 +1,10 (+0,24 %)
Avant Bourse : 09:23AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 novembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY231130C004000002023-11-29 3:14PM EST400.0055.300.000.000.00-50900.00%
SPY231130C004190002023-11-29 3:47PM EST419.0035.590.000.000.00-1490.00%
SPY231130C004200002023-11-29 3:58PM EST420.0034.620.000.000.00-27220.00%
SPY231130C004220002023-11-29 3:48PM EST422.0032.640.000.000.00-38310.00%
SPY231130C004230002023-11-29 1:20PM EST423.0033.130.000.000.00-1100.00%
SPY231130C004260002023-11-29 12:29PM EST426.0030.350.000.000.00-8160.00%
SPY231130C004300002023-11-29 3:38PM EST430.0024.500.000.000.00-18450.00%
SPY231130C004310002023-11-29 12:08PM EST431.0024.920.000.000.00-15180.00%
SPY231130C004330002023-11-29 3:12PM EST433.0022.320.000.000.00-13160.00%
SPY231130C004350002023-11-29 3:47PM EST435.0019.530.000.000.00-14150.00%
SPY231130C004360002023-11-24 12:17PM EST436.0019.600.000.000.00-12120.00%
SPY231130C004370002023-11-29 9:31AM EST437.0020.490.000.000.00-8130.00%
SPY231130C004380002023-11-29 9:38AM EST438.0019.750.000.000.00-140.00%
SPY231130C004390002023-11-29 3:37PM EST439.0015.670.000.000.00-34540.00%
SPY231130C004400002023-11-29 3:33PM EST440.0014.750.000.000.00-401580.00%
SPY231130C004410002023-11-29 11:10AM EST441.0014.650.000.000.00-2220.00%
SPY231130C004420002023-11-29 4:00PM EST442.0012.870.000.000.00-35370.00%
SPY231130C004430002023-11-29 3:30PM EST443.0011.640.000.000.00-8638450.00%
SPY231130C004440002023-11-29 3:35PM EST444.0010.660.000.000.00-671000.00%
SPY231130C004450002023-11-29 4:03PM EST445.009.930.000.000.00-1482160.00%
SPY231130C004460002023-11-29 2:38PM EST446.009.440.000.000.00-34920.00%
SPY231130C004470002023-11-29 3:59PM EST447.007.750.000.000.00-1131340.00%
SPY231130C004480002023-11-29 3:47PM EST448.006.730.000.000.00-592940.00%
SPY231130C004490002023-11-29 3:59PM EST449.005.700.000.000.00-2604700.00%
SPY231130C004500002023-11-29 4:14PM EST450.005.400.000.000.00-1,5631,6450.00%
SPY231130C004510002023-11-29 4:14PM EST451.004.440.000.000.00-5337650.00%
SPY231130C004520002023-11-29 4:14PM EST452.003.520.000.000.00-2,0622,9720.00%
SPY231130C004530002023-11-29 4:13PM EST453.002.690.000.000.00-5,4682,2690.00%
SPY231130C004540002023-11-29 4:14PM EST454.001.950.000.000.00-17,0414,7630.00%
SPY231130C004550002023-11-29 4:14PM EST455.001.270.000.000.00-79,30511,7650.39%
SPY231130C004560002023-11-29 4:14PM EST456.000.810.000.000.00-116,72413,3611.56%
SPY231130C004570002023-11-29 4:14PM EST457.000.460.000.000.00-152,20917,1893.13%
SPY231130C004580002023-11-29 4:14PM EST458.000.240.000.000.00-110,99720,8243.13%
SPY231130C004590002023-11-29 4:14PM EST459.000.120.000.000.00-78,14515,8876.25%
SPY231130C004600002023-11-29 4:14PM EST460.000.060.000.000.00-66,56922,7246.25%
SPY231130C004610002023-11-29 4:14PM EST461.000.030.000.000.00-20,3098,0276.25%
SPY231130C004620002023-11-29 4:13PM EST462.000.020.000.000.00-12,4626,4096.25%
SPY231130C004630002023-11-29 4:09PM EST463.000.010.000.000.00-6,0584,3396.25%
SPY231130C004640002023-11-29 4:11PM EST464.000.010.000.000.00-2,6172,02712.50%
SPY231130C004650002023-11-29 4:13PM EST465.000.010.000.000.00-5,1064,01712.50%
SPY231130C004660002023-11-29 4:05PM EST466.000.010.000.000.00-1,9871,92112.50%
SPY231130C004670002023-11-29 3:39PM EST467.000.010.000.000.00-70284312.50%
SPY231130C004680002023-11-29 3:52PM EST468.000.010.000.000.00-9041,22812.50%
SPY231130C004690002023-11-29 3:39PM EST469.000.010.000.000.00-22034812.50%
SPY231130C004700002023-11-29 3:51PM EST470.000.010.000.000.00-2753,03612.50%
SPY231130C004730002023-11-29 3:50PM EST473.000.010.000.000.00-515212.50%
SPY231130C004780002023-11-24 9:40AM EST478.000.010.000.000.00-1125.00%
SPY231130C004800002023-11-27 11:45AM EST480.000.010.000.000.00-186225.00%
SPY231130C004820002023-11-24 9:59AM EST482.000.010.000.000.00-1125.00%
SPY231130C004900002023-11-22 3:53PM EST490.000.010.000.000.00-234925.00%
SPY231130C005000002023-11-21 3:59PM EST500.000.010.000.000.00--1,31850.00%
Options de ventepour30 novembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY231130P003950002023-11-24 12:37PM EST395.000.020.000.000.00-4450.00%
SPY231130P003980002023-11-24 10:13AM EST398.000.020.000.000.00-1150.00%
SPY231130P003990002023-11-28 9:58AM EST399.000.010.000.000.00-71750.00%
SPY231130P004000002023-11-29 10:09AM EST400.000.010.000.000.00-449650.00%
SPY231130P004020002023-11-24 9:38AM EST402.000.020.000.000.00-2250.00%
SPY231130P004030002023-11-27 9:33AM EST403.000.020.000.000.00-41350.00%
SPY231130P004100002023-11-28 4:14PM EST410.000.010.000.000.00-7019350.00%
SPY231130P004130002023-11-27 3:54PM EST413.000.020.000.000.00-626550.00%
SPY231130P004140002023-11-27 9:44AM EST414.000.030.000.000.00-13213750.00%
SPY231130P004200002023-11-29 10:08AM EST420.000.010.000.000.00-1037125.00%
SPY231130P004220002023-11-29 3:55PM EST422.000.010.000.000.00-62525.00%
SPY231130P004230002023-11-29 3:10PM EST423.000.010.000.000.00-11912225.00%
SPY231130P004260002023-11-24 9:35AM EST426.000.050.000.000.00-3325.00%
SPY231130P004300002023-11-29 3:45PM EST430.000.010.000.000.00-263,30125.00%
SPY231130P004330002023-11-29 3:51PM EST433.000.010.000.000.00-444625.00%
SPY231130P004350002023-11-29 3:39PM EST435.000.020.000.000.00-569025.00%
SPY231130P004370002023-11-29 9:41AM EST437.000.010.000.000.00-23212.50%
SPY231130P004380002023-11-29 3:18PM EST438.000.010.000.000.00-362312.50%
SPY231130P004390002023-11-29 2:29PM EST439.000.020.000.000.00-19346112.50%
SPY231130P004400002023-11-29 4:05PM EST440.000.010.000.000.00-1,6948,13212.50%
SPY231130P004410002023-11-29 4:01PM EST441.000.010.000.000.00-1,8852,27812.50%
SPY231130P004420002023-11-29 4:10PM EST442.000.010.000.000.00-3573,99712.50%
SPY231130P004430002023-11-29 4:14PM EST443.000.020.000.000.00-5032,41812.50%
SPY231130P004440002023-11-29 4:13PM EST444.000.020.000.000.00-1,4002,37712.50%
SPY231130P004450002023-11-29 4:10PM EST445.000.020.000.000.00-31,14624,53312.50%
SPY231130P004460002023-11-29 4:04PM EST446.000.020.000.000.00-4,5568,0156.25%
SPY231130P004470002023-11-29 4:13PM EST447.000.030.000.000.00-3,9454,9296.25%
SPY231130P004480002023-11-29 4:13PM EST448.000.040.000.000.00-10,2248,7996.25%
SPY231130P004490002023-11-29 4:14PM EST449.000.040.000.000.00-9,33918,7186.25%
SPY231130P004500002023-11-29 4:14PM EST450.000.070.000.000.00-86,38339,5176.25%
SPY231130P004510002023-11-29 4:14PM EST451.000.100.000.000.00-22,86113,6113.13%
SPY231130P004520002023-11-29 4:14PM EST452.000.200.000.000.00-51,31331,0363.13%
SPY231130P004530002023-11-29 4:14PM EST453.000.350.000.000.00-51,03117,8121.56%
SPY231130P004540002023-11-29 4:14PM EST454.000.600.000.000.00-81,04814,3860.78%
SPY231130P004550002023-11-29 4:14PM EST455.000.960.000.000.00-123,74715,9000.00%
SPY231130P004560002023-11-29 4:14PM EST456.001.480.000.000.00-118,38312,5530.00%
SPY231130P004570002023-11-29 4:14PM EST457.002.170.000.000.00-74,2917,9470.00%
SPY231130P004580002023-11-29 4:14PM EST458.002.910.000.000.00-24,5442,7910.00%
SPY231130P004590002023-11-29 4:14PM EST459.004.040.000.000.00-6,2736170.00%
SPY231130P004600002023-11-29 4:04PM EST460.005.020.000.000.00-5,3395360.00%
SPY231130P004610002023-11-29 3:16PM EST461.006.210.000.000.00-161630.00%
SPY231130P004640002023-11-29 10:07AM EST464.006.880.000.000.00-4-0.00%
SPY231130P004650002023-11-29 4:12PM EST465.0010.010.000.000.00-12130.00%
SPY231130P004670002023-11-29 2:36PM EST467.0011.160.000.000.00-2140.00%
SPY231130P004700002023-11-29 4:12PM EST470.0014.990.000.000.00-110.00%