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
522,88 -0,20 (-0,04 %)
Échanges après Bourse : 05:47PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:325.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240328C003250002024-03-27 9:50AM EDT2024-03-28196.57197.62198.830.00-228363.28%
SPY240419C003250002024-03-08 4:25PM EDT2024-04-19188.71199.11199.640.00-7105102.17%
SPY240430C003250002024-03-08 11:32AM EDT2024-04-30193.99199.62200.120.00-2389.06%
SPY240517C003250002024-03-19 1:05PM EDT2024-05-17192.98200.70201.150.00-4179.71%
SPY240531C003250002024-02-08 12:26PM EDT2024-05-31176.89190.03190.780.00--20.00%
SPY240621C003250002024-03-27 9:31AM EDT2024-06-21200.96202.38202.940.00-21,21368.28%
SPY240628C003250002024-02-07 4:28PM EDT2024-06-28178.85191.00191.950.00-8190.00%
SPY240719C003250002024-03-14 11:23AM EDT2024-07-19193.12202.26203.320.00-27559.70%
SPY240816C003250002024-03-15 3:08PM EDT2024-08-16191.99203.70204.820.00--157.25%
SPY240920C003250002024-02-22 1:31PM EDT2024-09-20188.95203.72204.670.00-166151.13%
SPY240930C003250002024-01-05 11:58AM EDT2024-09-30155.40177.47179.020.00-11010.00%
SPY241220C003250002024-03-22 11:11AM EDT2024-12-20208.05208.56210.280.00-647750.67%
SPY250117C003250002024-03-12 11:32AM EDT2025-01-17201.70208.76210.550.00-88048.55%
SPY250321C003250002024-03-27 9:35AM EDT2025-03-21210.96211.59213.800.00-17747.62%
SPY250620C003250002024-03-08 2:26PM EDT2025-06-20204.00214.32217.370.00-1645.76%
SPY251219C003250002024-03-27 12:04PM EDT2025-12-19216.55218.76222.640.00-15842.36%
SPY260116C003250002024-02-13 12:50PM EDT2026-01-16194.05209.57214.000.00-244535.26%
SPY261218C003250002024-03-27 2:26PM EDT2026-12-18228.25227.00232.000.00-11838.69%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240328P003250002024-03-21 11:22AM EDT2024-03-280.010.000.010.00-203,676268.75%
SPY240419P003250002024-03-27 9:48AM EDT2024-04-190.020.020.030.00-507,83063.28%
SPY240430P003250002024-03-28 12:44PM EDT2024-04-300.030.030.04-0.01-25.00%1215853.52%
SPY240517P003250002024-03-28 9:38AM EDT2024-05-170.070.070.080.00-53,38447.36%
SPY240531P003250002024-03-28 10:22AM EDT2024-05-310.110.100.12-0.01-8.33%525843.75%
SPY240621P003250002024-03-28 4:13PM EDT2024-06-210.190.180.20+0.01+5.56%2518,83440.33%
SPY240628P003250002024-03-28 10:09AM EDT2024-06-280.220.210.23-0.01-4.35%2191,84839.45%
SPY240719P003250002024-03-27 2:38PM EDT2024-07-190.330.320.340.00-327437.45%
SPY240731P003250002024-03-27 11:41AM EDT2024-07-310.410.380.400.00-23036.40%
SPY240816P003250002024-03-28 3:28PM EDT2024-08-160.490.480.50-0.01-2.00%1618835.38%
SPY240920P003250002024-03-21 11:38AM EDT2024-09-200.780.720.740.00-283633.58%
SPY240930P003250002024-03-15 10:37AM EDT2024-09-301.080.770.810.00-216233.13%
SPY241220P003250002024-03-28 3:20PM EDT2024-12-201.501.491.520.00-2498,35730.76%
SPY250117P003250002024-03-27 2:32PM EDT2025-01-171.721.661.710.00-13,13929.91%
SPY250321P003250002024-03-25 9:41AM EDT2025-03-212.352.212.280.00-237628.71%
SPY250620P003250002024-03-25 12:01PM EDT2025-06-203.092.943.100.00-187327.32%
SPY251219P003250002024-03-28 12:44PM EDT2025-12-194.574.284.81-0.06-1.30%31,06225.49%
SPY260116P003250002024-02-29 2:43PM EDT2026-01-165.054.135.360.00-215125.62%
SPY261218P003250002024-03-28 1:03PM EDT2026-12-187.235.987.300.00-511122.61%