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:390.00
Options d’achatpour1 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240405C003900002024-03-28 10:51AM EDT2024-04-05133.98133.45133.94+3.68+2.82%21100.83%
SPY240419C003900002024-03-28 10:34AM EDT2024-04-19135.48134.40134.89+0.40+0.30%411671.75%
SPY240430C003900002024-03-21 3:48PM EDT2024-04-30134.85135.02135.480.00-18026462.67%
SPY240517C003900002024-03-28 10:34AM EDT2024-05-17136.69136.33136.72+12.83+10.36%1556.62%
SPY240531C003900002024-02-08 1:25PM EDT2024-05-31113.98126.23126.910.00-2560.00%
SPY240621C003900002024-03-27 3:22PM EDT2024-06-21135.75138.44138.940.00-6087,65749.96%
SPY240628C003900002024-03-07 3:25PM EDT2024-06-28130.77138.44139.020.00-35548.21%
SPY240719C003900002024-03-28 12:38PM EDT2024-07-19139.31138.72139.68+8.54+6.53%27844.85%
SPY240816C003900002024-03-15 3:19PM EDT2024-08-16129.35140.72141.720.00-2143.62%
SPY240920C003900002024-03-12 1:03PM EDT2024-09-20134.29143.13143.880.00-372642.04%
SPY240930C003900002024-03-21 12:06PM EDT2024-09-30144.62142.78144.400.00-19841.57%
SPY241220C003900002024-03-28 4:03PM EDT2024-12-20148.15147.59149.06+0.11+0.07%1074,08939.40%
SPY241231C003900002024-03-28 2:47PM EDT2024-12-31148.56147.77149.11+2.37+1.62%54438.66%
SPY250117C003900002024-03-28 3:26PM EDT2025-01-17150.00148.23149.72+0.54+0.36%138938.08%
SPY250321C003900002024-03-11 2:59PM EDT2025-03-21140.91152.10153.910.00-110637.90%
SPY250331C003900002024-03-27 2:56PM EDT2025-03-31149.77152.10154.160.00-6337.57%
SPY250620C003900002024-03-22 11:30AM EDT2025-06-20156.25156.24158.730.00-3737.09%
SPY251219C003900002024-03-28 3:22PM EDT2025-12-19163.84162.89166.77+2.33+1.44%81,34335.63%
SPY260116C003900002024-03-20 3:27PM EDT2026-01-16162.93163.00167.500.00-51735.24%
SPY261218C003900002024-03-13 11:30AM EDT2026-12-18169.13175.00180.000.00-113333.78%
Options de ventepour1 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240405P003900002024-03-28 3:52PM EDT2024-04-050.010.000.01-0.01-50.00%1,35161759.38%
SPY240419P003900002024-03-28 12:13PM EDT2024-04-190.070.070.080.00-202157,74246.29%
SPY240430P003900002024-03-28 3:31PM EDT2024-04-300.100.100.11-0.01-9.09%84,65739.21%
SPY240517P003900002024-03-28 4:02PM EDT2024-05-170.200.180.19+0.01+5.26%52159,84734.03%
SPY240531P003900002024-03-26 3:55PM EDT2024-05-310.320.260.280.00-171,60531.64%
SPY240621P003900002024-03-28 3:42PM EDT2024-06-210.460.440.460.00-75,07331,31629.49%
SPY240628P003900002024-03-28 11:44AM EDT2024-06-280.510.510.54-0.02-3.77%11,54829.05%
SPY240719P003900002024-03-27 10:22AM EDT2024-07-190.820.740.770.00-23761527.77%
SPY240731P003900002024-03-27 9:30AM EDT2024-07-310.920.870.900.00-18727.12%
SPY240816P003900002024-03-27 11:24AM EDT2024-08-161.151.081.110.00-22855126.51%
SPY240830P003900002024-03-26 3:48PM EDT2024-08-301.371.261.300.00-23026.05%
SPY240920P003900002024-03-26 3:34PM EDT2024-09-201.651.551.560.00-2238,85325.33%
SPY240930P003900002024-03-22 10:24AM EDT2024-09-301.811.661.710.00-8330125.10%
SPY241220P003900002024-03-28 2:44PM EDT2024-12-203.033.023.04+0.05+1.68%35815,57223.77%
SPY241231P003900002024-03-27 10:46AM EDT2024-12-313.263.123.200.00-179523.58%
SPY250117P003900002024-03-27 12:34PM EDT2025-01-173.493.363.470.00-17,36423.35%
SPY250321P003900002024-03-28 1:23PM EDT2025-03-214.454.414.51+0.04+0.91%23,13022.66%
SPY250331P003900002024-03-27 12:40PM EDT2025-03-314.524.494.85-0.13-2.80%15610622.79%
SPY250620P003900002024-03-27 11:28AM EDT2025-06-206.115.816.050.00-23,02521.94%
SPY251219P003900002024-03-28 4:01PM EDT2025-12-198.608.268.88-0.20-2.27%16,55820.81%
SPY260116P003900002024-03-27 1:44PM EDT2026-01-169.138.399.010.00-528320.46%
SPY261218P003900002024-03-28 4:00PM EDT2026-12-1813.0012.1014.35-0.25-1.89%51,06119.60%