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
524,21+1,04 (+0,20 %)
À partir de 02:58PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:425.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240328C004250002024-03-28 1:41PM EDT2024-03-2898.3198.0598.48+2.31+2.41%3180.00%
SPY240405C004250002024-03-28 1:41PM EDT2024-04-0598.8298.3498.82+2.87+2.99%91870.00%
SPY240412C004250002024-03-15 11:22AM EDT2024-04-1287.3599.0499.400.00-30030444.63%
SPY240419C004250002024-03-28 10:38AM EDT2024-04-1999.9999.4899.84+1.85+1.89%379044.63%
SPY240426C004250002024-03-26 1:59PM EDT2024-04-2698.07100.08100.460.00-2544.42%
SPY240430C004250002024-03-26 1:59PM EDT2024-04-3098.23100.16100.520.00-218442.13%
SPY240503C004250002024-03-22 12:09PM EDT2024-05-0399.57100.70101.080.00-6043.59%
SPY240517C004250002024-03-28 2:29PM EDT2024-05-17102.23101.71102.15+2.57+2.58%114141.36%
SPY240531C004250002024-03-28 12:08PM EDT2024-05-31103.20102.75103.14+8.55+9.03%85139.57%
SPY240621C004250002024-03-27 10:26AM EDT2024-06-21101.23104.19104.440.00-15013,07737.35%
SPY240628C004250002024-03-21 1:09PM EDT2024-06-28105.17104.03104.980.00-112637.01%
SPY240719C004250002024-03-28 12:38PM EDT2024-07-19105.38104.94105.78+8.19+8.43%58534.82%
SPY240731C004250002024-03-05 2:53PM EDT2024-07-3191.21105.76106.690.00-4534.56%
SPY240816C004250002024-03-20 1:56PM EDT2024-08-16101.07107.04108.060.00-22634.49%
SPY240830C004250002024-03-20 3:58PM EDT2024-08-30106.32108.47109.430.00-32434.67%
SPY240920C004250002024-03-20 3:33PM EDT2024-09-20108.29109.93110.570.00-51,00933.86%
SPY240930C004250002024-03-13 2:05PM EDT2024-09-30104.44110.10110.790.00-614433.19%
SPY241220C004250002024-03-27 4:00PM EDT2024-12-20116.08115.76116.650.00-39,40732.81%
SPY241231C004250002024-01-24 1:57PM EDT2024-12-3185.96101.60103.160.00--119.10%
SPY250117C004250002024-03-27 2:20PM EDT2025-01-17114.48116.55117.890.00-22,52432.18%
SPY250321C004250002024-03-26 1:32PM EDT2025-03-21119.81121.04122.630.00-168632.47%
SPY250620C004250002024-03-25 12:30PM EDT2025-06-20124.24125.87128.040.00-43132.18%
SPY251219C004250002024-03-28 9:45AM EDT2025-12-19136.04134.04137.76-0.21-0.15%31,53731.78%
SPY260116C004250002024-03-21 9:41AM EDT2026-01-16138.01134.47139.000.00-110731.66%
SPY261218C004250002024-02-26 11:17AM EDT2026-12-18136.51148.00153.000.00-81430.89%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240328P004250002024-03-25 1:48PM EDT2024-03-280.010.000.010.00-2209,569125.00%
SPY240405P004250002024-03-28 11:49AM EDT2024-04-050.010.010.02-0.01-50.00%38813,43446.48%
SPY240412P004250002024-03-27 1:47PM EDT2024-04-120.070.060.070.00-1213,55739.55%
SPY240419P004250002024-03-28 1:37PM EDT2024-04-190.120.110.12-0.01-7.69%76149,89835.11%
SPY240426P004250002024-03-28 11:46AM EDT2024-04-260.150.150.160.00-22304,11731.89%
SPY240430P004250002024-03-28 11:50AM EDT2024-04-300.170.160.17-0.02-10.53%11,75330.18%
SPY240503P004250002024-03-28 11:06AM EDT2024-05-030.220.200.21+0.02+10.00%25640029.79%
SPY240517P004250002024-03-27 4:01PM EDT2024-05-170.310.310.320.00-55,92226.93%
SPY240531P004250002024-03-27 11:29AM EDT2024-05-310.490.440.450.00-33,77125.14%
SPY240621P004250002024-03-28 1:51PM EDT2024-06-210.760.750.76+0.01+1.33%928,88723.88%
SPY240628P004250002024-03-27 3:59PM EDT2024-06-280.850.860.88-0.01-1.16%11,53723.58%
SPY240719P004250002024-03-28 1:29PM EDT2024-07-191.251.231.25-0.03-2.34%22,67322.80%
SPY240731P004250002024-03-27 2:57PM EDT2024-07-311.511.431.460.00-616422.40%
SPY240816P004250002024-03-28 12:38PM EDT2024-08-161.761.761.79-0.06-3.30%691,28922.05%
SPY240830P004250002024-03-28 9:56AM EDT2024-08-302.032.042.06-0.08-3.79%43321.72%
SPY240920P004250002024-03-27 2:15PM EDT2024-09-202.532.452.480.00-97,88221.30%
SPY240930P004250002024-03-28 1:32PM EDT2024-09-302.682.632.66-0.08-2.90%152821.08%
SPY241220P004250002024-03-28 2:06PM EDT2024-12-204.594.604.63-0.11-2.34%915,16320.42%
SPY241231P004250002024-03-28 12:31PM EDT2024-12-314.804.804.86-0.16-3.23%49520.30%
SPY250117P004250002024-03-28 1:19PM EDT2025-01-175.215.145.21-0.07-1.33%387,73820.12%
SPY250321P004250002024-03-28 10:08AM EDT2025-03-216.646.636.69+0.01+0.15%83,46919.75%
SPY250620P004250002024-03-27 3:58PM EDT2025-06-208.458.598.730.00-194,02919.30%
SPY251219P004250002024-03-26 3:29PM EDT2025-12-1912.4012.0212.410.00-25,37218.57%
SPY260116P004250002024-03-26 3:55PM EDT2026-01-1612.9312.1013.290.00-141318.67%
SPY261218P004250002024-03-21 10:34AM EDT2026-12-1816.7016.6519.030.00-136517.72%