La bourse est fermée

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
529,89+0,45 (+0,08 %)
À la clôture : 04:00PM EDT
529,85 -0,04 (-0,01 %)
Échanges après Bourse : 04:02PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240528C004440002024-05-24 12:00PM EDT444.0085.4084.4184.910.00-710.00%
SPY240528C004450002024-05-28 2:21PM EDT445.0083.7083.4783.95+2.56+3.16%330.00%
SPY240528C004500002024-05-28 2:34PM EDT450.0078.5078.5278.94-0.96-1.21%101350.00%
SPY240528C004550002024-05-28 3:21PM EDT455.0073.3573.4373.89+2.67+3.78%110.00%
SPY240528C004590002024-05-28 3:46PM EDT459.0069.7369.4569.92-0.61-0.87%220.00%
SPY240528C004620002024-05-15 9:43AM EDT462.0065.1966.4566.900.00--10.00%
SPY240528C004670002024-05-24 10:44AM EDT467.0060.9361.4561.950.00-110.00%
SPY240528C004730002024-05-28 10:10AM EDT473.0056.6455.4055.91-2.25-3.82%110.00%
SPY240528C004770002024-05-24 9:59AM EDT477.0050.5551.3851.910.00-210.00%
SPY240528C004800002024-05-24 9:35AM EDT480.0047.9848.4549.020.00-130.00%
SPY240528C004830002024-05-24 3:51PM EDT483.0046.0245.3845.870.00-230.00%
SPY240528C004870002024-05-28 3:30PM EDT487.0041.3641.4141.95+0.64+1.57%440.00%
SPY240528C004880002024-05-28 12:43PM EDT488.0042.0940.4641.08+0.53+1.28%110.00%
SPY240528C004890002024-05-23 9:45AM EDT489.0042.3639.3839.870.00--10.00%
SPY240528C004900002024-05-28 3:33PM EDT490.0038.8538.4538.92-0.29-0.74%9210.00%
SPY240528C004920002024-05-16 4:03PM EDT492.0037.0736.4336.950.00--10.00%
SPY240528C004930002024-05-24 3:57PM EDT493.0036.0335.3935.910.00-990.00%
SPY240528C004960002024-05-24 9:34AM EDT496.0032.0432.3832.920.00-2001900.00%
SPY240528C004970002024-05-16 2:23PM EDT497.0033.3531.4331.960.00--10.00%
SPY240528C004990002024-05-21 1:17PM EDT499.0031.3829.4329.960.00--10.00%
SPY240528C005000002024-05-28 2:27PM EDT500.0028.6028.4528.91-0.70-2.39%7017040.00%
SPY240528C005010002024-05-28 10:10AM EDT501.0028.6527.3927.92-0.02-0.07%120.00%
SPY240528C005040002024-05-24 10:17AM EDT504.0024.0924.3324.870.00-110.00%
SPY240528C005050002024-05-28 3:14PM EDT505.0023.4223.5123.86+0.26+1.12%620.00%
SPY240528C005060002024-05-28 2:28PM EDT506.0022.5022.4322.79-1.46-6.09%550.00%
SPY240528C005070002024-05-28 12:03PM EDT507.0023.0121.5121.87+0.97+4.40%110.00%
SPY240528C005080002024-05-24 11:26AM EDT508.0022.0020.4220.780.00-30300.00%
SPY240528C005100002024-05-28 3:22PM EDT510.0018.1818.5118.85-1.31-6.72%16350.00%
SPY240528C005110002024-05-28 2:03PM EDT511.0017.6617.5117.87-0.79-4.28%22850.00%
SPY240528C005120002024-05-28 3:11PM EDT512.0016.3316.5116.86-0.47-2.80%10170.00%
SPY240528C005130002024-05-28 3:16PM EDT513.0015.2115.5115.87-0.84-5.23%8290.00%
SPY240528C005140002024-05-28 2:30PM EDT514.0013.8914.5114.87-1.46-9.51%3260.00%
SPY240528C005150002024-05-28 2:49PM EDT515.0012.6113.5213.85-2.04-13.92%48610.00%
SPY240528C005160002024-05-28 9:33AM EDT516.0014.1912.5112.87+0.78+5.82%1160.00%
SPY240528C005170002024-05-28 3:40PM EDT517.0011.7811.5111.87-0.57-4.62%13500.00%
SPY240528C005180002024-05-28 10:13AM EDT518.0011.6410.5210.87+0.16+1.39%51580.00%
SPY240528C005190002024-05-28 3:03PM EDT519.009.159.519.87-0.79-7.95%35580.00%
SPY240528C005200002024-05-28 3:30PM EDT520.008.438.528.87-1.07-11.26%2141480.00%
SPY240528C005210002024-05-28 3:40PM EDT521.007.847.377.75-0.17-2.12%3054180.00%
SPY240528C005220002024-05-28 3:30PM EDT522.006.436.526.88-0.71-9.94%952480.00%
SPY240528C005230002024-05-28 3:44PM EDT523.005.595.605.95-0.93-14.26%1482060.00%
SPY240528C005240002024-05-28 3:46PM EDT524.004.734.534.81-0.90-16.07%1,3864310.00%
SPY240528C005250002024-05-28 3:44PM EDT525.003.623.503.84-0.98-21.30%9,2921,4920.00%
SPY240528C005260002024-05-28 3:45PM EDT526.002.622.602.70-1.02-28.02%2,8063,8140.00%
SPY240528C005270002024-05-28 3:47PM EDT527.001.791.691.81-1.04-37.82%22,4245,9010.00%
SPY240528C005280002024-05-28 3:47PM EDT528.000.820.710.77-1.15-58.67%97,0719,6930.00%
SPY240528C005290002024-05-28 3:47PM EDT529.000.180.180.19-1.07-85.60%235,5627,0410.00%
SPY240528C005300002024-05-28 3:46PM EDT530.000.010.020.03-0.71-97.26%435,97716,7600.66%
SPY240528C005310002024-05-28 3:46PM EDT531.000.010.000.01-0.35-97.22%249,78910,1032.25%
SPY240528C005320002024-05-28 3:46PM EDT532.000.010.000.01-0.16-94.12%165,30812,5483.91%
SPY240528C005330002024-05-28 3:45PM EDT533.000.010.000.01-0.06-85.71%101,02313,1655.37%
SPY240528C005340002024-05-28 3:40PM EDT534.000.010.000.01-0.03-75.00%18,6246,5286.84%
SPY240528C005350002024-05-28 3:32PM EDT535.000.010.000.01-0.01-50.00%8,91412,3358.20%
SPY240528C005360002024-05-28 3:40PM EDT536.000.010.000.010.00-17,6354,0259.57%
SPY240528C005370002024-05-28 3:35PM EDT537.000.010.000.010.00-6,7622,21410.94%
SPY240528C005380002024-05-28 3:33PM EDT538.000.010.000.010.00-2452,44612.11%
SPY240528C005390002024-05-28 3:40PM EDT539.000.010.000.010.00-1252,26513.67%
SPY240528C005400002024-05-28 2:41PM EDT540.000.010.000.010.00-1008,19014.84%
SPY240528C005410002024-05-28 1:53PM EDT541.000.010.000.010.00-1001,41916.02%
SPY240528C005420002024-05-28 1:01PM EDT542.000.010.000.010.00-2818,58117.19%
SPY240528C005430002024-05-28 9:31AM EDT543.000.010.000.010.00-71,15418.75%
SPY240528C005440002024-05-24 12:56PM EDT544.000.010.000.010.00-81,86819.92%
SPY240528C005450002024-05-28 1:52PM EDT545.000.010.000.010.00-2034,19621.09%
SPY240528C005460002024-05-24 1:20PM EDT546.000.010.000.010.00-41,36422.27%
SPY240528C005470002024-05-28 11:33AM EDT547.000.010.000.010.00-1059023.44%
SPY240528C005480002024-05-24 11:15AM EDT548.000.010.000.010.00-33,37324.61%
SPY240528C005490002024-05-24 12:00PM EDT549.000.010.000.010.00-1472,14225.78%
SPY240528C005500002024-05-28 2:00PM EDT550.000.010.000.000.00-1071,06412.50%
SPY240528C005550002024-05-24 10:05AM EDT555.000.010.000.010.00-254,51932.81%
SPY240528C005600002024-05-28 3:39PM EDT560.000.010.000.010.00-42,89938.28%
SPY240528C005650002024-05-23 4:14PM EDT565.000.010.000.010.00-82183543.75%
SPY240528C005700002024-05-20 11:13AM EDT570.000.010.000.010.00-650049.22%
SPY240528C005750002024-05-20 1:51PM EDT575.000.010.000.010.00-9319451.56%
SPY240528C005850002024-05-15 10:41AM EDT585.000.010.000.010.00--160.94%
SPY240528C005900002024-05-16 12:09PM EDT590.000.010.000.01-0.01-50.00%-1865.63%
SPY240528C006000002024-05-28 10:23AM EDT600.000.010.000.010.00-3675.00%
Options de ventepour28 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240528P004440002024-05-24 3:59PM EDT444.000.010.000.010.00-15498106.25%
SPY240528P004450002024-05-23 3:44PM EDT445.000.010.000.010.00--201103.13%
SPY240528P004460002024-05-23 3:45PM EDT446.000.010.000.010.00--1,251103.13%
SPY240528P004470002024-05-22 2:11PM EDT447.000.010.000.010.00--1103.13%
SPY240528P004480002024-05-22 4:12PM EDT448.000.020.000.010.00--600100.00%
SPY240528P004490002024-05-23 4:04PM EDT449.000.010.000.010.00--2,88798.44%
SPY240528P004500002024-05-23 2:58PM EDT450.000.010.000.010.00-5013796.88%
SPY240528P004510002024-05-22 2:00PM EDT451.000.010.000.010.00--85196.88%
SPY240528P004520002024-05-23 3:44PM EDT452.000.010.000.010.00--43796.88%
SPY240528P004530002024-05-22 1:16PM EDT453.000.010.000.010.00-37515593.75%
SPY240528P004540002024-05-24 2:00PM EDT454.000.010.000.010.00-110493.75%
SPY240528P004580002024-05-22 9:54AM EDT458.000.020.000.010.00-114387.50%
SPY240528P004590002024-05-17 2:24PM EDT459.000.030.000.010.00-789387.50%
SPY240528P004600002024-05-23 12:03PM EDT460.000.010.000.010.00-10019585.94%
SPY240528P004610002024-05-24 9:59AM EDT461.000.010.000.010.00-25484.38%
SPY240528P004620002024-05-22 9:36AM EDT462.000.010.000.010.00--384.38%
SPY240528P004630002024-05-20 2:17PM EDT463.000.020.000.010.00--281.25%
SPY240528P004640002024-05-24 9:53AM EDT464.000.010.000.010.00-15215781.25%
SPY240528P004650002024-05-24 9:56AM EDT465.000.010.000.010.00-30448479.69%
SPY240528P004660002024-05-24 10:06AM EDT466.000.010.000.010.00-15315578.13%
SPY240528P004670002024-05-24 10:30AM EDT467.000.010.000.010.00-1,0621,02278.13%
SPY240528P004680002024-05-28 10:59AM EDT468.000.010.000.010.00-125,03475.00%
SPY240528P004690002024-05-24 11:18AM EDT469.000.010.000.010.00-1659475.00%
SPY240528P004700002024-05-24 11:49AM EDT470.000.010.000.010.00-58723973.44%
SPY240528P004710002024-05-22 3:30PM EDT471.000.020.000.010.00--1,77771.88%
SPY240528P004720002024-05-24 11:34AM EDT472.000.010.000.010.00-13417771.88%
SPY240528P004730002024-05-24 11:45AM EDT473.000.010.000.010.00-51987970.31%
SPY240528P004740002024-05-24 11:45AM EDT474.000.010.000.010.00-278468.75%
SPY240528P004750002024-05-24 11:53AM EDT475.000.010.000.010.00-24326367.19%
SPY240528P004760002024-05-24 12:01PM EDT476.000.010.000.010.00-1,6071,06065.63%
SPY240528P004770002024-05-24 11:59AM EDT477.000.020.000.010.00-25525665.63%
SPY240528P004780002024-05-22 11:20AM EDT478.000.020.000.010.00--264.06%
SPY240528P004790002024-05-20 2:50PM EDT479.000.030.000.010.00--162.50%
SPY240528P004800002024-05-24 2:15PM EDT480.000.010.000.010.00-6022662.50%
SPY240528P004810002024-05-24 12:01PM EDT481.000.010.000.010.00-17112460.94%
SPY240528P004820002024-05-24 9:46AM EDT482.000.010.000.010.00-24659.38%
SPY240528P004830002024-05-24 12:01PM EDT483.000.020.000.010.00-201,00557.81%
SPY240528P004840002024-05-15 3:44PM EDT484.000.080.000.010.00--2556.25%
SPY240528P004850002024-05-23 9:58AM EDT485.000.020.000.010.00-8013156.25%
SPY240528P004860002024-05-24 3:58PM EDT486.000.010.000.010.00-28822654.69%
SPY240528P004870002024-05-24 3:57PM EDT487.000.010.000.010.00-36737953.13%
SPY240528P004880002024-05-24 3:58PM EDT488.000.010.000.010.00-64269051.56%
SPY240528P004890002024-05-24 3:13PM EDT489.000.010.000.010.00-27374651.56%
SPY240528P004900002024-05-24 3:49PM EDT490.000.010.000.010.00-441,31550.00%
SPY240528P004910002024-05-24 10:53AM EDT491.000.020.000.010.00-6004,62151.56%
SPY240528P004920002024-05-24 3:34PM EDT492.000.010.000.010.00-61350.00%
SPY240528P004930002024-05-24 3:34PM EDT493.000.010.000.010.00-4345,18649.22%
SPY240528P004940002024-05-24 4:13PM EDT494.000.010.000.010.00-88389247.66%
SPY240528P004950002024-05-24 4:00PM EDT495.000.010.000.010.00-7111246.88%
SPY240528P004960002024-05-24 4:06PM EDT496.000.010.000.010.00-32745.31%
SPY240528P004970002024-05-24 4:13PM EDT497.000.010.000.010.00-1,3311,37344.53%
SPY240528P004980002024-05-24 3:52PM EDT498.000.010.000.000.00-3425925.00%
SPY240528P004990002024-05-28 10:56AM EDT499.000.010.000.010.00-163141.41%
SPY240528P005000002024-05-28 2:30PM EDT500.000.010.000.01-0.01-50.00%121,96540.63%
SPY240528P005010002024-05-24 4:01PM EDT501.000.010.000.010.00-112739.06%
SPY240528P005020002024-05-24 12:15PM EDT502.000.020.000.010.00-44469837.89%
SPY240528P005030002024-05-24 12:06PM EDT503.000.020.000.010.00-15443636.72%
SPY240528P005040002024-05-24 3:58PM EDT504.000.010.000.010.00-3511735.16%
SPY240528P005050002024-05-28 10:20AM EDT505.000.010.000.010.00-31,32134.38%
SPY240528P005060002024-05-24 12:10PM EDT506.000.020.000.010.00-2655832.81%
SPY240528P005070002024-05-24 11:28AM EDT507.000.020.000.010.00-207031.64%
SPY240528P005080002024-05-24 11:20AM EDT508.000.020.000.010.00-186430.47%
SPY240528P005090002024-05-28 10:01AM EDT509.000.010.000.010.00-395328.91%
SPY240528P005100002024-05-28 11:01AM EDT510.000.010.000.010.00-2263,84527.74%
SPY240528P005110002024-05-28 10:56AM EDT511.000.010.000.010.00-11,84526.56%
SPY240528P005120002024-05-28 2:35PM EDT512.000.010.000.01-0.01-50.00%622,77525.00%
SPY240528P005130002024-05-28 1:48PM EDT513.000.010.000.010.00-1,4673,97023.83%
SPY240528P005140002024-05-28 9:40AM EDT514.000.010.000.01-0.01-50.00%11,71322.66%
SPY240528P005150002024-05-28 3:24PM EDT515.000.010.000.01-0.01-50.00%6474,33221.49%
SPY240528P005160002024-05-28 3:36PM EDT516.000.010.000.01-0.01-50.00%2462,41919.92%
SPY240528P005170002024-05-28 3:24PM EDT517.000.010.000.01-0.01-50.00%2,5532,66518.75%
SPY240528P005180002024-05-28 2:33PM EDT518.000.010.000.01-0.02-66.67%1,0673,34717.58%
SPY240528P005190002024-05-28 3:08PM EDT519.000.010.000.01-0.03-75.00%3,3832,53916.02%
SPY240528P005200002024-05-28 3:35PM EDT520.000.010.000.01-0.03-75.00%4,6419,80114.84%
SPY240528P005210002024-05-28 3:30PM EDT521.000.010.000.01-0.03-75.00%2,3886,46713.48%
SPY240528P005220002024-05-28 3:46PM EDT522.000.010.000.01-0.04-80.00%10,4036,59412.11%
SPY240528P005230002024-05-28 3:40PM EDT523.000.010.000.01-0.07-87.50%28,1317,36610.74%
SPY240528P005240002024-05-28 3:45PM EDT524.000.010.000.01-0.10-90.91%36,7686,3779.38%
SPY240528P005250002024-05-28 3:47PM EDT525.000.010.010.02-0.15-93.75%125,34822,8908.79%
SPY240528P005260002024-05-28 3:47PM EDT526.000.020.010.02-0.22-95.65%174,7879,4197.23%
SPY240528P005270002024-05-28 3:47PM EDT527.000.040.020.03-0.31-93.94%235,0819,0936.10%
SPY240528P005280002024-05-28 3:47PM EDT528.000.080.070.08-0.46-85.19%279,41011,8425.52%
SPY240528P005290002024-05-28 3:47PM EDT529.000.400.430.45-0.45-52.33%395,40510,7967.41%
SPY240528P005300002024-05-28 3:47PM EDT530.001.211.271.35-0.08-5.88%229,18710,59811.70%
SPY240528P005310002024-05-28 3:45PM EDT531.002.322.272.38+0.33+15.87%34,4103,49015.98%
SPY240528P005320002024-05-28 3:44PM EDT532.003.383.263.64+0.63+22.91%5,9491,40722.02%
SPY240528P005330002024-05-28 3:38PM EDT533.004.084.204.54+0.47+13.02%69774024.38%
SPY240528P005340002024-05-28 3:30PM EDT534.005.685.195.54+1.09+23.75%34114427.52%
SPY240528P005350002024-05-28 3:41PM EDT535.006.186.186.49+0.68+12.36%16347429.96%
SPY240528P005360002024-05-28 3:35PM EDT536.007.227.187.53+0.66+10.06%335333.25%
SPY240528P005370002024-05-28 3:32PM EDT537.008.388.138.47-0.17-1.99%36435.33%
SPY240528P005380002024-05-28 3:30PM EDT538.009.649.189.53+0.54+5.93%3302738.72%
SPY240528P005390002024-05-28 3:30PM EDT539.0010.6610.1510.46+0.84+8.55%2552240.48%
SPY240528P005400002024-05-28 3:41PM EDT540.0011.1811.1511.46+0.71+6.78%1416443.02%
SPY240528P005410002024-05-23 1:04PM EDT541.0011.6712.1512.460.00--045.51%
SPY240528P005430002024-05-24 10:00AM EDT543.0015.2214.1214.450.00-2150.22%
SPY240528P005450002024-05-28 2:31PM EDT545.0017.0016.1816.54+2.40+16.44%2053.59%
SPY240528P005460002024-05-21 10:52AM EDT546.0015.6217.1817.530.00--055.76%
SPY240528P005500002024-05-16 10:23AM EDT550.0019.2021.1721.520.00--064.38%
SPY240528P005750002024-05-16 10:07AM EDT575.0045.3046.1446.640.00--0113.75%