La bourse ferme dans 1 h 21 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
523,23+0,07 (+0,01 %)
À partir de 11:09AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:485.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240328C004850002024-03-27 2:50PM EDT2024-03-2838.4538.1538.65+2.99+8.43%21,83372.66%
SPY240405C004850002024-03-27 3:49PM EDT2024-04-0538.0138.8639.320.00-105935.21%
SPY240412C004850002024-03-15 11:37AM EDT2024-04-1228.8239.7039.850.00-26129.33%
SPY240419C004850002024-03-28 9:48AM EDT2024-04-1940.5840.4740.60+0.97+2.45%5712,45927.41%
SPY240426C004850002024-03-25 2:17PM EDT2024-04-2639.1241.1641.310.00-421726.15%
SPY240430C004850002024-03-28 9:48AM EDT2024-04-3041.5241.4041.54+1.47+3.67%297825.18%
SPY240503C004850002024-03-27 3:53PM EDT2024-05-0341.2141.8342.230.00-1325.84%
SPY240517C004850002024-03-28 9:40AM EDT2024-05-1743.1543.5643.70+0.45+1.05%63,28224.86%
SPY240531C004850002024-03-25 1:04PM EDT2024-05-3142.6745.0445.160.00-14,43024.35%
SPY240621C004850002024-03-28 10:41AM EDT2024-06-2147.2047.1747.60+1.06+2.30%1827,92224.34%
SPY240628C004850002024-03-27 3:58PM EDT2024-06-2847.0447.3047.800.00-12,61223.65%
SPY240719C004850002024-03-28 9:58AM EDT2024-07-1949.1349.1449.55+1.10+2.29%129923.24%
SPY240731C004850002024-03-26 12:52PM EDT2024-07-3148.3050.2650.870.00-26223.42%
SPY240816C004850002024-03-27 3:55PM EDT2024-08-1651.6052.1652.680.00-1030623.73%
SPY240830C004850002024-03-18 11:03AM EDT2024-08-3048.3253.9154.510.00-217124.21%
SPY240920C004850002024-03-27 3:39PM EDT2024-09-2056.0655.7556.37+1.56+2.86%25,51524.22%
SPY240930C004850002024-03-27 9:36AM EDT2024-09-3056.1855.9656.62+1.83+3.37%161923.75%
SPY241220C004850002024-03-28 10:31AM EDT2024-12-2064.2664.1264.73+2.80+4.56%15,31924.96%
SPY241231C004850002024-03-27 10:02AM EDT2024-12-3162.2264.3965.260.00-207024.78%
SPY250117C004850002024-03-27 1:15PM EDT2025-01-1763.2265.7766.750.00-24,97424.94%
SPY250321C004850002024-03-28 10:00AM EDT2025-03-2171.1771.2872.53+0.89+1.27%139325.71%
SPY250620C004850002024-03-26 2:29PM EDT2025-06-2076.6477.9279.630.00-63,06726.30%
SPY251219C004850002024-03-26 10:39AM EDT2025-12-1988.7088.6591.810.00-21,17526.99%
SPY260116C004850002024-03-25 11:46AM EDT2026-01-1689.6889.6193.280.00-13,00926.98%
SPY261218C004850002024-03-27 11:33AM EDT2026-12-18106.06107.00111.530.00-197027.67%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240328P004850002024-03-28 10:09AM EDT2024-03-280.010.000.010.00-1214,78451.56%
SPY240401P004850002024-03-27 3:42PM EDT2024-04-010.030.010.020.00-364124.61%
SPY240402P004850002024-03-27 3:39PM EDT2024-04-020.030.020.030.00-16717023.63%
SPY240403P004850002024-03-28 9:48AM EDT2024-04-030.030.030.04-0.08-72.73%408722.66%
SPY240405P004850002024-03-28 10:47AM EDT2024-04-050.060.060.07-0.01-14.29%254,71621.39%
SPY240412P004850002024-03-28 10:30AM EDT2024-04-120.200.200.21-0.01-4.76%471,46018.90%
SPY240419P004850002024-03-28 10:10AM EDT2024-04-190.380.370.380.00-5981,91117.52%
SPY240426P004850002024-03-28 10:12AM EDT2024-04-260.540.530.540.00-821,44116.44%
SPY240430P004850002024-03-28 10:09AM EDT2024-04-300.610.600.61-0.08-11.59%1611,09015.86%
SPY240503P004850002024-03-27 3:57PM EDT2024-05-030.760.760.780.00-5,0895,15516.05%
SPY240517P004850002024-03-28 10:32AM EDT2024-05-171.241.211.22+0.03+2.48%7914,32115.24%
SPY240531P004850002024-03-28 10:16AM EDT2024-05-311.761.721.74-0.05-2.76%38,93114.88%
SPY240621P004850002024-03-28 9:43AM EDT2024-06-213.352.672.69+0.71+26.89%1415,01514.78%
SPY240628P004850002024-03-28 10:41AM EDT2024-06-283.013.003.03-0.07-2.27%264,31314.78%
SPY240719P004850002024-03-28 10:42AM EDT2024-07-193.903.893.92-0.09-2.26%52,82914.62%
SPY240731P004850002024-03-27 3:46PM EDT2024-07-314.504.394.420.00-827614.55%
SPY240816P004850002024-03-27 3:36PM EDT2024-08-165.335.095.120.00-92,79214.52%
SPY240830P004850002024-03-27 11:16AM EDT2024-08-306.235.675.720.00-586514.49%
SPY240920P004850002024-03-28 9:56AM EDT2024-09-206.556.516.55+0.05+0.77%18,76814.41%
SPY240930P004850002024-03-27 4:10PM EDT2024-09-306.956.906.96+0.05+0.72%11,03514.40%
SPY241220P004850002024-03-28 10:00AM EDT2024-12-2010.6710.6410.70-0.11-1.02%53,62614.74%
SPY241231P004850002024-03-27 4:03PM EDT2024-12-3111.0010.9911.080.00-18814.71%
SPY250117P004850002024-03-27 3:20PM EDT2025-01-1712.2911.6611.750.00-265,28714.72%
SPY250321P004850002024-03-27 3:48PM EDT2025-03-2114.3114.0614.140.00-31,19714.76%
SPY250620P004850002024-03-26 3:37PM EDT2025-06-2018.0016.9517.120.00-175914.70%
SPY251219P004850002024-03-22 10:11AM EDT2025-12-1922.6521.9122.300.00-21,45914.56%
SPY260116P004850002024-03-19 11:23AM EDT2026-01-1625.3222.0823.550.00-32,67814.75%
SPY261218P004850002024-03-27 4:06PM EDT2026-12-1829.6428.7431.250.00-4896914.50%