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:500.00
Options d’achatpour1 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240401C005000002024-03-28 4:00PM EDT2024-04-0123.0023.1123.60+1.83+8.64%117129.81%
SPY240402C005000002024-03-28 3:59PM EDT2024-04-0224.2523.2023.67+1.25+5.43%122127.47%
SPY240403C005000002024-03-28 11:41AM EDT2024-04-0323.7523.2923.75+3.69+18.39%46525.88%
SPY240404C005000002024-03-28 3:16PM EDT2024-04-0424.5123.6223.93+1.65+7.22%585125.46%
SPY240405C005000002024-03-28 3:36PM EDT2024-04-0524.7823.8023.96+1.40+5.99%19,5955,09524.05%
SPY240408C005000002024-03-28 3:35PM EDT2024-04-0825.0023.8524.25+3.12+14.26%92122.23%
SPY240409C005000002024-03-27 2:32PM EDT2024-04-0921.9123.9424.380.00-1306621.96%
SPY240410C005000002024-03-28 2:35PM EDT2024-04-1024.5224.1224.57+0.69+2.90%1122.01%
SPY240412C005000002024-03-28 4:08PM EDT2024-04-1224.7824.6824.830.00-414,33521.59%
SPY240419C005000002024-03-28 3:59PM EDT2024-04-1926.5025.5725.74+0.45+1.73%8,46436,60620.69%
SPY240426C005000002024-03-28 12:50PM EDT2024-04-2626.8126.4626.63+3.31+14.09%3514720.22%
SPY240430C005000002024-03-28 3:57PM EDT2024-04-3027.6526.7926.93+0.65+2.41%492,12419.62%
SPY240503C005000002024-03-28 2:15PM EDT2024-05-0327.9127.4927.64+3.09+12.45%111620.24%
SPY240517C005000002024-03-28 3:51PM EDT2024-05-1729.9529.3229.45+0.73+2.50%1149,79620.14%
SPY240531C005000002024-03-28 3:31PM EDT2024-05-3132.2031.0731.21+1.32+4.27%182,40820.22%
SPY240621C005000002024-03-28 3:40PM EDT2024-06-2134.4033.5333.83+1.45+4.40%1951,25520.55%
SPY240628C005000002024-03-28 3:31PM EDT2024-06-2835.0533.8034.22+3.45+10.92%451,88320.18%
SPY240719C005000002024-03-28 3:59PM EDT2024-07-1936.5435.7336.32+3.15+9.43%272,13420.23%
SPY240731C005000002024-03-27 3:39PM EDT2024-07-3136.4137.0437.700.00-114620.48%
SPY240816C005000002024-03-28 2:49PM EDT2024-08-1639.6039.1739.79+1.10+2.86%32,43321.05%
SPY240830C005000002024-03-21 2:15PM EDT2024-08-3041.6440.8941.570.00-162421.49%
SPY240920C005000002024-03-28 4:08PM EDT2024-09-2043.1443.0043.46+2.52+6.20%445,36321.57%
SPY240930C005000002024-03-27 4:04PM EDT2024-09-3044.4543.1644.20+0.51+1.16%397721.52%
SPY241220C005000002024-03-28 3:41PM EDT2024-12-2053.1752.0452.89+1.27+2.45%1811,27823.12%
SPY241231C005000002024-03-28 1:37PM EDT2024-12-3152.7052.5253.33+0.70+1.35%2028522.92%
SPY250117C005000002024-03-28 3:50PM EDT2025-01-1754.9054.0554.87+2.92+5.62%6512,51823.11%
SPY250321C005000002024-03-28 10:21AM EDT2025-03-2160.3159.8460.92+1.31+2.22%101,18824.05%
SPY250620C005000002024-03-28 9:39AM EDT2025-06-2067.4066.7168.21+3.40+5.31%13,83924.77%
SPY251219C005000002024-03-28 10:39AM EDT2025-12-1979.0078.1280.94+2.35+3.07%21,71725.75%
SPY260116C005000002024-03-28 3:21PM EDT2026-01-1682.1379.0682.40+3.87+4.95%11,46625.74%
SPY261218C005000002024-03-28 1:16PM EDT2026-12-1898.5096.79100.00+1.25+1.29%42,01126.30%
Options de ventepour1 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SPY240401P005000002024-03-28 3:59PM EDT2024-04-010.020.010.020.00-10,9691,31617.38%
SPY240402P005000002024-03-28 4:14PM EDT2024-04-020.030.020.03-0.01-25.00%9375216.31%
SPY240403P005000002024-03-28 3:29PM EDT2024-04-030.040.030.04-0.01-20.00%2,1472,09215.43%
SPY240404P005000002024-03-28 4:07PM EDT2024-04-040.050.050.06-0.03-37.50%6624315.14%
SPY240405P005000002024-03-28 4:14PM EDT2024-04-050.100.090.10-0.03-23.08%22,87829,58415.28%
SPY240408P005000002024-03-28 4:00PM EDT2024-04-080.150.130.14-0.02-11.76%28945013.77%
SPY240409P005000002024-03-28 4:05PM EDT2024-04-090.190.170.18-0.01-5.00%7458113.77%
SPY240410P005000002024-03-28 4:03PM EDT2024-04-100.280.270.28-0.01-3.45%31235514.41%
SPY240412P005000002024-03-28 4:14PM EDT2024-04-120.390.390.40-0.01-2.50%1,55611,42414.44%
SPY240419P005000002024-03-28 4:14PM EDT2024-04-190.740.730.74+0.02+2.78%12,03083,96713.81%
SPY240426P005000002024-03-28 4:05PM EDT2024-04-261.111.061.09+0.06+5.71%1624,01713.38%
SPY240430P005000002024-03-28 4:14PM EDT2024-04-301.231.211.23+0.04+3.36%93341,02113.00%
SPY240503P005000002024-03-28 3:58PM EDT2024-05-031.471.521.550.00-4692,09113.37%
SPY240517P005000002024-03-28 4:14PM EDT2024-05-172.312.282.30+0.09+4.05%7,64656,23712.99%
SPY240531P005000002024-03-28 4:14PM EDT2024-05-313.063.053.09+0.13+4.44%5669,78712.85%
SPY240621P005000002024-03-28 4:13PM EDT2024-06-214.364.364.39+0.13+3.07%2,79737,02512.94%
SPY240628P005000002024-03-28 4:00PM EDT2024-06-284.864.764.81+0.25+5.42%1415,24212.97%
SPY240719P005000002024-03-28 4:11PM EDT2024-07-195.905.875.92+0.15+2.61%7664,16312.92%
SPY240731P005000002024-03-28 3:40PM EDT2024-07-316.346.466.54-0.11-1.71%4590612.91%
SPY240816P005000002024-03-28 4:12PM EDT2024-08-167.357.327.40+0.11+1.52%7418,20012.96%
SPY240830P005000002024-03-28 12:11PM EDT2024-08-307.968.008.09-0.24-2.93%3632,18912.96%
SPY240920P005000002024-03-28 4:11PM EDT2024-09-209.019.009.08+0.09+1.01%1,5656,24812.96%
SPY240930P005000002024-03-28 4:09PM EDT2024-09-309.459.449.57+0.11+1.18%1251,54112.99%
SPY241220P005000002024-03-28 4:04PM EDT2024-12-2013.8213.7513.83+0.10+0.73%52018,24213.54%
SPY241231P005000002024-03-28 3:34PM EDT2024-12-3114.1014.1314.22-0.65-4.41%8944613.50%
SPY250117P005000002024-03-28 3:48PM EDT2025-01-1714.8014.8215.01+0.03+0.20%1917,47613.57%
SPY250321P005000002024-03-28 3:03PM EDT2025-03-2117.2517.4217.60-0.65-3.63%282,95913.69%
SPY250331P005000002024-03-28 1:56PM EDT2025-03-3117.8017.4718.12-0.67-3.63%12,05613.77%
SPY250620P005000002024-03-28 3:54PM EDT2025-06-2020.4920.4420.88-0.52-2.48%17736213.75%
SPY251219P005000002024-03-28 3:13PM EDT2025-12-1925.5525.4526.00-1.45-5.37%1510,66313.59%
SPY260116P005000002024-03-28 3:33PM EDT2026-01-1626.5025.6127.55-1.50-5.36%101,42713.89%
SPY261218P005000002024-03-28 3:26PM EDT2026-12-1833.5933.0034.10-0.45-1.32%3086913.31%