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:445.00
Options d’achatpour1 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240401C004450002024-03-28 2:46PM EDT2024-04-0178.3078.0878.57+3.10+4.12%1174.17%
SPY240405C004450002024-03-22 2:07PM EDT2024-04-0578.4278.5479.000.00-2747462.04%
SPY240412C004450002024-03-22 11:23AM EDT2024-04-1278.2179.0879.580.00-82550.98%
SPY240419C004450002024-03-28 4:09PM EDT2024-04-1979.9779.6980.16+3.27+4.26%51,20247.29%
SPY240426C004450002024-03-28 12:03PM EDT2024-04-2680.8880.2580.70+2.61+3.33%2443.68%
SPY240430C004450002024-03-28 11:58AM EDT2024-04-3081.1680.4280.86+3.27+4.20%750141.59%
SPY240503C004450002024-03-27 10:19AM EDT2024-05-0378.2780.8481.270.00-3341.33%
SPY240517C004450002024-03-26 3:53PM EDT2024-05-1778.4982.0282.390.00-29238.28%
SPY240531C004450002024-03-26 2:27PM EDT2024-05-3183.5083.1483.55+2.12+2.61%159536.47%
SPY240621C004450002024-03-27 3:23PM EDT2024-06-2182.1184.7285.170.00-6817,85934.56%
SPY240628C004450002024-03-21 12:56PM EDT2024-06-2886.2284.8085.320.00-11,80833.47%
SPY240719C004450002024-03-28 12:29PM EDT2024-07-1986.4385.6786.54-0.58-0.67%535631.96%
SPY240731C004450002024-03-18 2:19PM EDT2024-07-3179.6686.5987.540.00-275531.71%
SPY240816C004450002024-03-18 11:51AM EDT2024-08-1681.5588.2389.110.00-21,08231.75%
SPY240830C004450002024-03-15 3:20PM EDT2024-08-3079.1089.5490.520.00-62731.83%
SPY240920C004450002024-03-25 2:42PM EDT2024-09-2089.6091.2291.860.00-1582,83431.22%
SPY240930C004450002024-03-28 1:11PM EDT2024-09-3091.9791.0692.41+2.98+3.35%2038230.90%
SPY241220C004450002024-03-28 1:02PM EDT2024-12-2097.8697.6098.81+2.89+3.04%110,41830.69%
SPY241231C004450002024-03-13 12:29PM EDT2024-12-3192.2997.9198.990.00-2230.21%
SPY250117C004450002024-03-25 1:18PM EDT2025-01-1797.3898.86100.060.00-11,44030.07%
SPY250321C004450002024-03-26 12:21PM EDT2025-03-21102.66103.78105.240.00-151430.52%
SPY250620C004450002024-03-22 3:12PM EDT2025-06-20108.90109.35111.340.00-130730.53%
SPY251219C004450002024-03-28 3:21PM EDT2025-12-19120.60118.51122.08+4.76+4.11%11,87730.50%
SPY260116C004450002024-03-28 2:31PM EDT2026-01-16120.50118.99123.19-0.10-0.08%22230.32%
SPY261218C004450002024-03-25 10:40AM EDT2026-12-18134.09134.00139.500.00-172830.29%
Options de ventepour1 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240401P004450002024-03-22 9:44AM EDT2024-04-010.030.000.010.00-1151.56%
SPY240403P004450002024-03-27 10:14AM EDT2024-04-030.030.000.000.00-2025.00%
SPY240404P004450002024-03-27 12:55PM EDT2024-04-040.030.010.020.00-12010041.41%
SPY240405P004450002024-03-27 12:39PM EDT2024-04-050.050.020.030.00-538840.23%
SPY240408P004450002024-03-27 3:54PM EDT2024-04-080.050.030.040.00-303035.55%
SPY240412P004450002024-03-28 1:22PM EDT2024-04-120.090.090.100.00-635133.69%
SPY240419P004450002024-03-28 4:06PM EDT2024-04-190.170.160.17+0.01+6.25%13051,46829.83%
SPY240426P004450002024-03-28 1:23PM EDT2024-04-260.210.200.210.00-21,38426.78%
SPY240430P004450002024-03-28 12:54PM EDT2024-04-300.240.230.24+0.01+4.35%113,43725.59%
SPY240503P004450002024-03-28 11:23AM EDT2024-05-030.290.270.29-0.03-9.38%31325.22%
SPY240517P004450002024-03-28 4:06PM EDT2024-05-170.440.440.450.00-76,34117,57522.95%
SPY240531P004450002024-03-28 4:05PM EDT2024-05-310.660.630.65-0.01-1.49%50,00510,86421.64%
SPY240621P004450002024-03-28 4:07PM EDT2024-06-211.081.071.09+0.02+1.89%6815,83520.78%
SPY240628P004450002024-03-28 9:53AM EDT2024-06-281.231.221.25-0.04-3.15%452,10720.56%
SPY240719P004450002024-03-28 11:39AM EDT2024-07-191.691.701.74-0.01-0.59%203,03319.98%
SPY240731P004450002024-03-28 9:50AM EDT2024-07-311.981.982.02-0.08-3.88%4515719.68%
SPY240816P004450002024-03-28 4:01PM EDT2024-08-162.442.392.44+0.06+2.52%14,95819.43%
SPY240830P004450002024-03-25 3:16PM EDT2024-08-302.982.742.790.00-11019.20%
SPY240920P004450002024-03-28 11:38AM EDT2024-09-203.243.273.31-0.18-5.26%3827,77718.88%
SPY240930P004450002024-03-28 11:00AM EDT2024-09-303.483.493.58-0.33-8.66%216918.78%
SPY241220P004450002024-03-28 1:20PM EDT2024-12-205.995.976.04-0.19-3.07%6511,94418.45%
SPY241231P004450002024-03-27 9:41AM EDT2024-12-316.406.206.330.00-147118.38%
SPY250117P004450002024-03-28 1:29PM EDT2025-01-176.756.686.78-0.15-2.17%448,23018.27%
SPY250321P004450002024-03-28 4:13PM EDT2025-03-218.498.438.58-0.28-3.19%1155418.06%
SPY250620P004450002024-03-22 3:13PM EDT2025-06-2010.9810.6711.020.00-22,33817.79%
SPY251219P004450002024-03-28 3:39PM EDT2025-12-1914.7514.4315.48-0.22-1.47%274417.38%
SPY260116P004450002024-03-27 11:43AM EDT2026-01-1615.5014.6016.190.00-1139317.36%
SPY261218P004450002024-03-27 11:26AM EDT2026-12-1821.7019.7222.770.00-1073316.69%