La bourse ferme dans 50 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
523,35+0,18 (+0,03 %)
À partir de 11:40AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:375.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240328C003750002024-03-27 10:26AM EDT2024-03-28144.94148.34148.710.00-20266.80%
SPY240419C003750002024-03-21 3:07PM EDT2024-04-19149.31149.71150.130.00-215677.97%
SPY240430C003750002024-03-22 2:14PM EDT2024-04-30149.77150.41150.790.00-212868.98%
SPY240517C003750002024-03-12 9:39AM EDT2024-05-17139.73151.66152.050.00-14062.25%
SPY240531C003750002024-01-17 1:45PM EDT2024-05-31104.15128.89129.490.00-108930.00%
SPY240621C003750002024-03-27 10:04AM EDT2024-06-21150.30153.74154.300.00-23,13254.22%
SPY240628C003750002024-03-20 1:30PM EDT2024-06-28146.49153.71154.300.00-1086952.09%
SPY240816C003750002024-03-13 9:38AM EDT2024-08-16148.60155.98156.670.00-2147.15%
SPY240920C003750002024-03-21 12:41PM EDT2024-09-20158.82158.05158.830.00-22,14445.46%
SPY240930C003750002024-03-28 10:02AM EDT2024-09-30158.40158.05159.05+1.63+1.04%22844.53%
SPY241220C003750002024-03-28 9:38AM EDT2024-12-20162.14162.28163.38+2.16+1.35%1041,20441.90%
SPY241231C003750002024-03-27 3:39PM EDT2024-12-31161.05162.27163.640.00-8241.33%
SPY250117C003750002024-03-19 2:33PM EDT2025-01-17155.91162.61163.990.00-1139140.46%
SPY250321C003750002024-03-01 12:26PM EDT2025-03-21153.80166.11168.090.00-139040.23%
SPY250620C003750002024-03-26 11:01AM EDT2025-06-20169.14169.86172.560.00-11439.13%
SPY251219C003750002024-03-21 1:34PM EDT2025-12-19177.80176.09179.830.00-2418537.18%
SPY260116C003750002024-03-19 4:14PM EDT2026-01-16171.16176.00181.000.00-2718137.02%
SPY261218C003750002024-01-23 2:44PM EDT2026-12-18151.69171.52176.000.00-7427.88%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240328P003750002024-03-19 2:09PM EDT2024-03-280.010.000.010.00-345,250193.75%
SPY240419P003750002024-03-28 10:24AM EDT2024-04-190.050.050.060.00-4119,49749.41%
SPY240430P003750002024-03-28 11:17AM EDT2024-04-300.080.080.09-0.01-10.00%11,02542.38%
SPY240517P003750002024-03-27 3:27PM EDT2024-05-170.160.150.160.00-5110,33936.96%
SPY240531P003750002024-03-27 2:18PM EDT2024-05-310.220.220.230.00-104,04734.25%
SPY240621P003750002024-03-28 10:46AM EDT2024-06-210.370.360.37+0.01+2.70%4026,79131.76%
SPY240628P003750002024-03-27 10:50AM EDT2024-06-280.470.420.430.00-23,92431.20%
SPY240719P003750002024-03-27 11:39AM EDT2024-07-190.650.600.620.00-21,75629.79%
SPY240731P003750002024-03-21 3:15PM EDT2024-07-310.800.710.730.00-115629.08%
SPY240816P003750002024-03-27 10:35AM EDT2024-08-160.950.880.900.00-131228.37%
SPY240830P003750002024-03-21 2:07PM EDT2024-08-301.051.031.05-0.10-8.70%22627.80%
SPY240920P003750002024-03-28 10:56AM EDT2024-09-201.281.271.29-0.07-5.19%16,29920,17827.09%
SPY240930P003750002024-03-27 4:00PM EDT2024-09-301.421.371.400.00-223526.76%
SPY241220P003750002024-03-26 3:25PM EDT2024-12-202.612.502.520.00-1811,72825.19%
SPY241231P003750002024-03-21 9:30AM EDT2024-12-312.732.602.640.00-446824.95%
SPY250117P003750002024-03-28 11:10AM EDT2025-01-172.862.822.86-0.09-3.05%19,48524.66%
SPY250321P003750002024-03-26 2:17PM EDT2025-03-213.823.703.750.00-244623.86%
SPY250620P003750002024-03-26 9:49AM EDT2025-06-205.174.925.030.00-16,37422.96%
SPY251219P003750002024-03-27 11:08AM EDT2025-12-197.657.177.500.00-13,11821.68%
SPY260116P003750002024-03-27 2:19PM EDT2026-01-167.907.088.170.00-56021.77%
SPY261218P003750002024-03-27 11:45AM EDT2026-12-1811.4110.3412.290.00-333120.24%