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
523,07-0,10 (-0,02 %)
À la clôture : 04:00PM EDT
522,95 -0,12 (-0,02 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:290.00
Options d’achatpour1 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240419C002900002024-03-28 10:21AM EDT2024-04-19234.27233.97234.52+2.41+1.04%54365123.93%
SPY240517C002900002024-03-15 2:07PM EDT2024-05-17222.72235.38235.860.00--194.51%
SPY240621C002900002024-03-22 9:37AM EDT2024-06-21236.33236.86237.460.00-272780.02%
SPY240920C002900002024-02-12 11:15AM EDT2024-09-20218.11231.60232.770.00-22570.00%
SPY241220C002900002024-03-18 10:13AM EDT2024-12-20235.11241.74243.590.00-116355.93%
SPY250117C002900002024-02-02 1:46PM EDT2025-01-17212.18230.45232.570.00-2160.00%
SPY250321C002900002023-12-04 11:32AM EDT2025-03-21178.06190.27194.110.00-230.00%
SPY250620C002900002023-12-01 12:14PM EDT2025-06-20182.75198.05201.920.00-120.00%
SPY251219C002900002024-02-08 11:18AM EDT2025-12-19224.80237.23241.020.00-15034.51%
SPY260116C002900002024-01-26 3:52PM EDT2026-01-16216.50232.50237.500.00-111529.20%
SPY261218C002900002024-03-18 4:09PM EDT2026-12-18249.25256.00261.000.00-6941.56%
Options de ventepour1 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240419P002900002024-03-27 4:04PM EDT2024-04-190.020.010.020.00-41,83975.78%
SPY240517P002900002024-03-21 9:30AM EDT2024-05-170.050.040.050.00-224,85055.27%
SPY240621P002900002024-03-28 10:30AM EDT2024-06-210.110.110.120.00-69,41546.68%
SPY240719P002900002024-03-28 2:24PM EDT2024-07-190.200.210.22-0.09-31.03%249443.31%
SPY240816P002900002024-03-26 2:52PM EDT2024-08-160.320.300.320.00-442140.60%
SPY240920P002900002024-03-28 12:17PM EDT2024-09-200.460.470.49-0.07-13.21%194538.43%
SPY241220P002900002024-03-28 3:20PM EDT2024-12-201.051.031.06-0.03-2.78%27,02435.00%
SPY250117P002900002024-03-20 12:47PM EDT2025-01-171.311.151.200.00-12,41033.97%
SPY250321P002900002024-03-26 2:35PM EDT2025-03-211.581.541.600.00-31,29732.39%
SPY250620P002900002024-03-19 10:40AM EDT2025-06-202.372.052.170.00-573830.58%
SPY251219P002900002024-03-27 10:19AM EDT2025-12-193.252.983.410.00-435928.25%
SPY260116P002900002024-02-27 10:41AM EDT2026-01-163.503.153.650.00-213128.05%
SPY261218P002900002024-03-28 3:35PM EDT2026-12-185.054.086.28+0.58+12.98%49025.90%