Mercados españoles cerrados
S&P 500
5.433,74 +12,71 (+0,23%) Nasdaq
17.667,56 +59,12 (+0,34%) NIKKEI 225
38.720,47 -156,24 (-0,40%) Dólar/Euro
1,0743 -0,0071 (-0,66%) Petróleo Brent
82,23 -0,37 (-0,45%) Bitcoin EUR
62.005,93 -825,57 (-1,31%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260116C00210000 | 2024-05-28 9:56AM EDT | 210.00 | 328.87 | 339.33 | 343.02 | 0.00 | - | 13 | 85 | 54.76% |
| SPY260116C00215000 | 2023-12-14 1:30PM EDT | 215.00 | 267.50 | 267.84 | 272.50 | 0.00 | - | 1 | 11 | 0.00% |
| SPY260116C00220000 | 2024-06-07 12:17PM EDT | 220.00 | 325.00 | 330.19 | 334.03 | 0.00 | - | 1 | 2 | 53.78% |
| SPY260116C00225000 | 2024-02-21 2:13PM EDT | 225.00 | 281.02 | 305.71 | 310.50 | 0.00 | - | 4 | 5 | 0.00% |
| SPY260116C00230000 | 2024-01-17 2:48PM EDT | 230.00 | 252.00 | 278.01 | 282.50 | 0.00 | - | 3 | 30 | 0.00% |
| SPY260116C00235000 | 2024-01-04 3:24PM EDT | 235.00 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 0.00% |
| SPY260116C00240000 | 2024-01-08 4:47PM EDT | 240.00 | 247.00 | 267.00 | 272.00 | 0.00 | - | 7 | 9 | 0.00% |
| SPY260116C00245000 | 2024-01-31 4:02PM EDT | 245.00 | 253.00 | 277.00 | 282.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPY260116C00250000 | 2024-05-07 12:20PM EDT | 250.00 | 281.60 | 294.63 | 298.50 | 0.00 | - | 1 | 37 | 41.90% |
| SPY260116C00255000 | 2024-03-04 10:59AM EDT | 255.00 | 272.00 | 277.50 | 282.50 | 0.00 | - | 1 | 29 | 0.00% |
| SPY260116C00260000 | 2024-03-14 3:01PM EDT | 260.00 | 268.50 | 264.94 | 269.50 | 0.00 | - | 1 | 5 | 0.00% |
| SPY260116C00270000 | 2023-12-04 2:39PM EDT | 270.00 | 205.90 | 212.00 | 217.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260116C00275000 | 2024-03-04 3:26PM EDT | 275.00 | 253.00 | 259.50 | 264.50 | 0.00 | - | 1 | 7 | 0.00% |
| SPY260116C00280000 | 2024-03-26 12:45PM EDT | 280.00 | 258.20 | 243.04 | 248.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPY260116C00285000 | 2023-12-26 12:54PM EDT | 285.00 | 206.00 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00290000 | 2024-01-26 3:52PM EDT | 290.00 | 216.50 | 232.50 | 237.50 | 0.00 | - | 1 | 115 | 0.00% |
| SPY260116C00295000 | 2024-03-15 9:49AM EDT | 295.00 | 235.01 | 234.00 | 238.95 | 0.00 | - | 4 | 2 | 0.00% |
| SPY260116C00300000 | 2024-06-10 12:24PM EDT | 300.00 | 252.48 | 257.36 | 261.20 | 0.00 | - | 2 | 85 | 46.35% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 305.00 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 310.00 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 19.92% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 315.00 | 223.70 | 223.13 | 226.81 | 0.00 | - | 2 | 10 | 0.00% |
| SPY260116C00320000 | 2024-06-05 10:34AM EDT | 320.00 | 230.05 | 239.32 | 243.17 | 0.00 | - | 1 | 58 | 43.99% |
| SPY260116C00325000 | 2024-06-07 11:31AM EDT | 325.00 | 230.01 | 234.85 | 238.68 | 0.00 | - | 1 | 43 | 43.41% |
| SPY260116C00330000 | 2024-03-20 2:42PM EDT | 330.00 | 212.00 | 188.00 | 193.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY260116C00335000 | 2024-03-07 10:43AM EDT | 335.00 | 200.61 | 205.50 | 210.50 | 0.00 | - | 2 | 32 | 23.98% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 340.00 | 206.21 | 179.50 | 184.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 345.00 | 200.00 | 187.50 | 192.50 | 0.00 | - | 2 | 4 | 0.00% |
| SPY260116C00350000 | 2024-06-10 3:50PM EDT | 350.00 | 208.00 | 212.51 | 216.34 | 0.00 | - | 3 | 181 | 40.57% |
| SPY260116C00355000 | 2024-06-11 2:31PM EDT | 355.00 | 203.60 | 208.07 | 211.90 | 0.00 | - | 1 | 8 | 40.02% |
| SPY260116C00360000 | 2024-05-24 10:18AM EDT | 360.00 | 193.26 | 203.63 | 207.45 | 0.00 | - | 1 | 17 | 39.46% |
| SPY260116C00365000 | 2024-06-07 11:56AM EDT | 365.00 | 194.33 | 199.23 | 203.06 | 0.00 | - | 1 | 17 | 38.93% |
| SPY260116C00370000 | 2024-05-22 1:52PM EDT | 370.00 | 185.20 | 194.83 | 198.52 | 0.00 | - | 1 | 74 | 38.31% |
| SPY260116C00375000 | 2024-06-13 11:43AM EDT | 375.00 | 191.23 | 190.43 | 194.26 | +17.59 | +10.13% | 6 | 181 | 37.86% |
| SPY260116C00380000 | 2024-05-10 3:13PM EDT | 380.00 | 168.71 | 178.19 | 182.05 | 0.00 | - | 2 | 14 | 32.46% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 385.00 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 0.00% |
| SPY260116C00390000 | 2024-05-15 1:32PM EDT | 390.00 | 166.97 | 177.34 | 181.16 | 0.00 | - | 5 | 19 | 36.28% |
| SPY260116C00395000 | 2024-06-07 12:41PM EDT | 395.00 | 168.27 | 173.01 | 176.70 | 0.00 | - | 3 | 43 | 35.69% |
| SPY260116C00400000 | 2024-06-12 10:36AM EDT | 400.00 | 171.60 | 168.69 | 172.51 | 0.00 | - | 9 | 139 | 35.25% |
| SPY260116C00405000 | 2024-06-12 10:36AM EDT | 405.00 | 167.34 | 164.40 | 168.10 | 0.00 | - | 5 | 66 | 34.69% |
| SPY260116C00410000 | 2024-06-07 1:00PM EDT | 410.00 | 157.45 | 160.13 | 163.82 | 0.00 | - | 1 | 162 | 34.19% |
| SPY260116C00415000 | 2024-05-31 10:18AM EDT | 415.00 | 139.50 | 155.87 | 159.57 | 0.00 | - | 2 | 102 | 33.70% |
| SPY260116C00420000 | 2024-06-04 11:51AM EDT | 420.00 | 138.53 | 151.64 | 155.34 | 0.00 | - | 19 | 89 | 33.22% |
| SPY260116C00425000 | 2024-06-10 3:38PM EDT | 425.00 | 143.43 | 147.43 | 151.13 | 0.00 | - | 29 | 107 | 32.73% |
| SPY260116C00430000 | 2024-06-12 10:03AM EDT | 430.00 | 145.05 | 143.25 | 146.94 | 0.00 | - | 1 | 72 | 32.26% |
| SPY260116C00435000 | 2024-05-31 11:59AM EDT | 435.00 | 122.27 | 139.09 | 142.79 | 0.00 | - | 2 | 31 | 31.79% |
| SPY260116C00440000 | 2024-06-13 3:36PM EDT | 440.00 | 136.36 | 134.96 | 138.66 | +6.47 | +4.98% | 7 | 720 | 31.33% |
| SPY260116C00445000 | 2024-06-05 10:02AM EDT | 445.00 | 122.08 | 130.85 | 134.57 | 0.00 | - | 1 | 43 | 30.87% |
| SPY260116C00450000 | 2024-06-12 12:05PM EDT | 450.00 | 128.72 | 126.78 | 130.50 | +1.83 | +1.44% | 5 | 137 | 30.42% |
| SPY260116C00455000 | 2024-06-10 11:23AM EDT | 455.00 | 118.83 | 122.77 | 126.55 | 0.00 | - | 1 | 73 | 30.01% |
| SPY260116C00460000 | 2024-06-13 9:40AM EDT | 460.00 | 120.73 | 118.76 | 122.45 | +9.13 | +8.18% | 5 | 227 | 29.53% |
| SPY260116C00465000 | 2024-06-13 1:49PM EDT | 465.00 | 115.74 | 114.84 | 118.48 | +5.70 | +5.18% | 1 | 52 | 29.09% |
| SPY260116C00470000 | 2024-06-05 3:30PM EDT | 470.00 | 105.84 | 110.96 | 114.55 | 0.00 | - | 3 | 114 | 28.67% |
| SPY260116C00475000 | 2024-06-13 3:20PM EDT | 475.00 | 108.78 | 107.11 | 110.64 | -1.25 | -1.14% | 89 | 374 | 28.23% |
| SPY260116C00480000 | 2024-06-12 12:05PM EDT | 480.00 | 103.94 | 103.32 | 106.79 | -1.15 | -1.09% | 1 | 1,083 | 27.82% |
| SPY260116C00485000 | 2024-06-13 10:39AM EDT | 485.00 | 100.14 | 99.52 | 102.97 | -0.49 | -0.49% | 1 | 3,009 | 27.40% |
| SPY260116C00490000 | 2024-06-13 12:09PM EDT | 490.00 | 95.95 | 95.76 | 99.20 | -0.71 | -0.73% | 91 | 413 | 26.99% |
| SPY260116C00495000 | 2024-06-13 11:02AM EDT | 495.00 | 92.09 | 92.11 | 95.47 | +7.14 | +8.40% | 1 | 197 | 26.59% |
| SPY260116C00500000 | 2024-06-12 1:35PM EDT | 500.00 | 90.76 | 88.43 | 91.80 | 0.00 | - | 8 | 1,458 | 26.19% |
| SPY260116C00505000 | 2024-06-12 2:40PM EDT | 505.00 | 86.56 | 84.82 | 88.16 | 0.00 | - | 21 | 659 | 25.79% |
| SPY260116C00510000 | 2024-06-13 3:30PM EDT | 510.00 | 82.14 | 81.25 | 84.57 | -0.78 | -0.94% | 2 | 345 | 25.40% |
| SPY260116C00515000 | 2024-06-13 10:39AM EDT | 515.00 | 78.41 | 77.76 | 81.02 | +3.31 | +4.41% | 1 | 356 | 25.01% |
| SPY260116C00520000 | 2024-06-12 1:16PM EDT | 520.00 | 74.38 | 74.24 | 77.52 | 0.00 | - | 7 | 1,821 | 24.62% |
| SPY260116C00525000 | 2024-06-13 11:33AM EDT | 525.00 | 71.02 | 70.84 | 74.09 | +5.07 | +7.69% | 1 | 405 | 24.24% |
| SPY260116C00530000 | 2024-06-12 11:30AM EDT | 530.00 | 68.97 | 67.46 | 70.35 | 0.00 | - | 5 | 815 | 23.73% |
| SPY260116C00535000 | 2024-06-12 3:16PM EDT | 535.00 | 66.85 | 64.15 | 67.01 | 0.00 | - | 119 | 2,548 | 23.35% |
| SPY260116C00540000 | 2024-06-13 3:21PM EDT | 540.00 | 62.02 | 60.89 | 63.93 | -0.68 | -1.08% | 1 | 667 | 23.05% |
| SPY260116C00545000 | 2024-06-13 3:18PM EDT | 545.00 | 59.15 | 57.70 | 60.46 | +0.54 | +0.92% | 2 | 408 | 22.59% |
| SPY260116C00550000 | 2024-06-12 2:43PM EDT | 550.00 | 56.00 | 54.61 | 57.47 | 0.00 | - | 61 | 1,218 | 22.28% |
| SPY260116C00555000 | 2024-06-03 1:15PM EDT | 555.00 | 41.36 | 51.53 | 54.30 | 0.00 | - | 10 | 427 | 21.89% |
| SPY260116C00560000 | 2024-06-12 9:32AM EDT | 560.00 | 49.29 | 48.55 | 51.23 | 0.00 | - | 1 | 249 | 21.51% |
| SPY260116C00565000 | 2024-06-12 11:42AM EDT | 565.00 | 47.13 | 45.67 | 48.27 | 0.00 | - | 1 | 204 | 21.14% |
| SPY260116C00570000 | 2024-06-12 11:35AM EDT | 570.00 | 44.10 | 42.85 | 45.36 | 0.00 | - | 1 | 592 | 20.78% |
| SPY260116C00575000 | 2024-06-13 12:23PM EDT | 575.00 | 39.97 | 40.07 | 42.51 | +2.53 | +6.76% | 8 | 304 | 20.41% |
| SPY260116C00580000 | 2024-06-13 2:33PM EDT | 580.00 | 38.20 | 37.68 | 39.22 | +0.18 | +0.47% | 9 | 426 | 19.85% |
| SPY260116C00585000 | 2024-06-12 11:29AM EDT | 585.00 | 36.43 | 35.08 | 36.62 | 0.00 | - | 4 | 197 | 19.52% |
| SPY260116C00590000 | 2024-06-12 11:40AM EDT | 590.00 | 33.69 | 32.60 | 34.13 | 0.00 | - | 13 | 301 | 19.20% |
| SPY260116C00595000 | 2024-06-13 11:40AM EDT | 595.00 | 30.48 | 30.24 | 31.72 | -1.62 | -5.05% | 5 | 419 | 18.88% |
| SPY260116C00600000 | 2024-06-13 2:14PM EDT | 600.00 | 28.52 | 27.97 | 29.44 | -0.38 | -1.31% | 12 | 927 | 18.58% |
| SPY260116C00605000 | 2024-06-13 2:33PM EDT | 605.00 | 26.34 | 25.77 | 27.28 | -0.46 | -1.72% | 26 | 227 | 18.29% |
| SPY260116C00610000 | 2024-06-13 1:12PM EDT | 610.00 | 24.05 | 23.70 | 25.21 | -0.68 | -2.75% | 12 | 262 | 18.02% |
| SPY260116C00615000 | 2024-06-13 2:16PM EDT | 615.00 | 22.12 | 21.78 | 23.27 | -0.39 | -1.73% | 8 | 317 | 17.75% |
| SPY260116C00620000 | 2024-06-12 3:50PM EDT | 620.00 | 21.00 | 19.92 | 21.39 | 0.00 | - | 16 | 281 | 17.49% |
| SPY260116C00625000 | 2024-06-05 10:42AM EDT | 625.00 | 15.20 | 18.16 | 19.58 | 0.00 | - | 4 | 650 | 17.21% |
| SPY260116C00630000 | 2024-06-10 3:51PM EDT | 630.00 | 15.59 | 16.58 | 18.03 | 0.00 | - | 55 | 252 | 17.01% |
| SPY260116C00635000 | 2024-06-13 2:12PM EDT | 635.00 | 15.45 | 15.08 | 16.49 | +1.25 | +8.80% | 2 | 34 | 16.78% |
| SPY260116C00640000 | 2024-06-12 12:21PM EDT | 640.00 | 14.57 | 13.61 | 15.00 | 0.00 | - | 26 | 97 | 16.54% |
| SPY260116C00645000 | 2024-05-30 3:19PM EDT | 645.00 | 12.71 | 12.33 | 13.67 | +4.12 | +47.96% | 1 | 67 | 16.34% |
| SPY260116C00650000 | 2024-06-13 11:35AM EDT | 650.00 | 11.57 | 11.11 | 12.44 | -0.33 | -2.77% | 45 | 598 | 16.14% |
| SPY260116C00655000 | 2024-06-11 3:23PM EDT | 655.00 | 9.38 | 10.00 | 11.29 | 0.00 | - | 6 | 51 | 15.96% |
| SPY260116C00660000 | 2024-06-12 3:38PM EDT | 660.00 | 9.56 | 8.97 | 10.24 | 0.00 | - | 2 | 922 | 15.78% |
| SPY260116C00665000 | 2024-06-12 3:31PM EDT | 665.00 | 8.56 | 8.05 | 9.28 | 0.00 | - | 1 | 246 | 15.63% |
| SPY260116C00670000 | 2024-06-12 3:31PM EDT | 670.00 | 7.57 | 7.18 | 8.41 | 0.00 | - | 19 | 215 | 15.48% |
| SPY260116C00675000 | 2024-06-13 10:35AM EDT | 675.00 | 6.60 | 6.40 | 7.59 | -0.29 | -4.21% | 7 | 65 | 15.33% |
| SPY260116C00680000 | 2024-06-13 10:25AM EDT | 680.00 | 6.12 | 5.71 | 6.88 | -0.10 | -1.61% | 30 | 101 | 15.22% |
| SPY260116C00685000 | 2024-06-12 9:42AM EDT | 685.00 | 5.50 | 5.07 | 6.20 | 0.00 | - | 1 | 4 | 15.09% |
| SPY260116C00690000 | 2024-05-29 3:11PM EDT | 690.00 | 3.51 | 4.51 | 5.57 | 0.00 | - | 1 | 5 | 14.96% |
| SPY260116C00695000 | 2024-06-03 3:21PM EDT | 695.00 | 2.95 | 4.03 | 5.05 | 0.00 | - | 1 | 8 | 14.88% |
| SPY260116C00700000 | 2024-06-13 11:00AM EDT | 700.00 | 4.00 | 3.58 | 4.52 | 0.00 | - | 4 | 305 | 14.76% |
| SPY260116C00705000 | 2024-06-12 3:27PM EDT | 705.00 | 3.65 | 3.17 | 4.08 | 0.00 | - | 3 | 5 | 14.68% |
| SPY260116C00710000 | 2024-06-13 10:10AM EDT | 710.00 | 3.25 | 3.18 | 3.31 | 0.00 | - | 1 | 113 | 14.25% |
| SPY260116C00715000 | 2024-05-03 2:06PM EDT | 715.00 | 1.90 | 1.90 | 1.98 | 0.00 | - | 4 | 10 | 13.03% |
| SPY260116C00720000 | 2024-06-13 1:34PM EDT | 720.00 | 2.50 | 2.54 | 2.65 | +0.60 | +31.58% | 2 | 5 | 14.10% |
| SPY260116C00725000 | 2024-05-24 11:30AM EDT | 725.00 | 1.90 | 2.28 | 2.38 | 0.00 | - | 1 | 7 | 14.05% |
| SPY260116C00730000 | 2024-06-10 10:59AM EDT | 730.00 | 1.77 | 2.04 | 2.14 | 0.00 | - | 1 | 214 | 14.00% |
| SPY260116C00735000 | 2024-06-10 1:13PM EDT | 735.00 | 1.55 | 1.83 | 1.93 | 0.00 | - | 1 | 6 | 13.96% |
| SPY260116C00740000 | 2024-06-10 10:45AM EDT | 740.00 | 1.37 | 1.64 | 1.73 | 0.00 | - | 1 | 10 | 13.92% |
| SPY260116C00745000 | 2024-06-12 1:53PM EDT | 745.00 | 1.55 | 1.47 | 1.56 | 0.00 | - | 4 | 50 | 13.89% |
| SPY260116C00750000 | 2024-06-13 10:01AM EDT | 750.00 | 1.37 | 1.32 | 1.42 | -0.05 | -3.52% | 10 | 120 | 13.89% |
| SPY260116C00755000 | 2024-06-13 3:25PM EDT | 755.00 | 1.26 | 1.19 | 1.28 | +0.19 | +17.76% | 5 | 10 | 13.86% |
| SPY260116C00760000 | 2024-05-28 3:19PM EDT | 760.00 | 0.92 | 1.08 | 1.17 | 0.00 | - | 1 | 49 | 13.87% |
| SPY260116C00765000 | 2024-06-11 12:15PM EDT | 765.00 | 0.77 | 0.97 | 1.06 | 0.00 | - | 1 | 29 | 13.87% |
| SPY260116C00770000 | 2024-06-13 9:30AM EDT | 770.00 | 1.01 | 0.89 | 0.97 | +0.19 | +23.17% | 2 | 9 | 13.88% |
| SPY260116C00775000 | 2024-06-12 12:13PM EDT | 775.00 | 0.84 | 0.81 | 0.89 | 0.00 | - | 1 | 51 | 13.90% |
| SPY260116C00780000 | 2024-06-13 12:17PM EDT | 780.00 | 0.76 | 0.73 | 0.81 | -0.03 | -3.80% | 5 | 261 | 13.91% |
| SPY260116C00785000 | 2024-06-05 2:09PM EDT | 785.00 | 0.60 | 0.67 | 0.75 | 0.00 | - | 1 | 41 | 13.95% |
| SPY260116C00790000 | 2024-06-05 10:53AM EDT | 790.00 | 0.56 | 0.62 | 0.69 | 0.00 | - | 10 | 11 | 13.98% |
| SPY260116C00795000 | 2024-06-06 9:56AM EDT | 795.00 | 0.51 | 0.57 | 0.63 | 0.00 | - | 3 | 408 | 13.99% |
| SPY260116C00800000 | 2024-06-13 10:03AM EDT | 800.00 | 0.53 | 0.52 | 0.59 | -0.08 | -13.11% | 10 | 12 | 14.05% |
Opciones de ventapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260116P00210000 | 2024-06-13 10:53AM EDT | 210.00 | 0.97 | 0.90 | 0.98 | +0.04 | +4.30% | 2 | 1,672 | 35.83% |
| SPY260116P00215000 | 2024-05-29 10:42AM EDT | 215.00 | 1.17 | 0.95 | 1.04 | 0.00 | - | 1 | 41 | 35.32% |
| SPY260116P00220000 | 2024-06-03 11:15AM EDT | 220.00 | 1.13 | 1.01 | 1.09 | 0.00 | - | 1 | 132 | 34.75% |
| SPY260116P00225000 | 2024-06-10 3:15PM EDT | 225.00 | 1.10 | 1.08 | 1.15 | 0.00 | - | 1 | 741 | 34.24% |
| SPY260116P00230000 | 2024-06-06 12:32PM EDT | 230.00 | 1.17 | 1.13 | 1.21 | 0.00 | - | 2 | 550 | 33.72% |
| SPY260116P00235000 | 2024-06-10 11:18AM EDT | 235.00 | 1.21 | 1.19 | 1.28 | 0.00 | - | 2 | 187 | 33.24% |
| SPY260116P00240000 | 2024-04-01 11:50AM EDT | 240.00 | 1.95 | 1.59 | 1.69 | 0.00 | - | 1 | 12 | 33.99% |
| SPY260116P00245000 | 2024-06-07 10:50AM EDT | 245.00 | 1.39 | 1.32 | 1.41 | 0.00 | - | 3 | 182 | 32.23% |
| SPY260116P00250000 | 2024-06-13 1:19PM EDT | 250.00 | 1.52 | 1.39 | 1.48 | +0.12 | +8.57% | 10 | 1,375 | 31.73% |
| SPY260116P00255000 | 2024-06-03 12:15PM EDT | 255.00 | 1.69 | 1.47 | 1.56 | 0.00 | - | 2 | 25 | 31.28% |
| SPY260116P00260000 | 2024-06-07 9:30AM EDT | 260.00 | 1.65 | 1.55 | 1.64 | 0.00 | - | 6 | 56 | 30.81% |
| SPY260116P00265000 | 2024-05-24 3:02PM EDT | 265.00 | 1.92 | 1.62 | 1.72 | 0.00 | - | 2 | 5 | 30.34% |
| SPY260116P00270000 | 2024-06-12 9:49AM EDT | 270.00 | 1.69 | 1.71 | 1.81 | 0.00 | - | 2 | 284 | 29.90% |
| SPY260116P00275000 | 2024-06-12 1:39PM EDT | 275.00 | 1.78 | 1.81 | 1.91 | 0.00 | - | 3 | 189 | 29.48% |
| SPY260116P00280000 | 2024-06-03 10:53AM EDT | 280.00 | 2.15 | 1.89 | 2.00 | 0.00 | - | 3 | 150 | 29.03% |
| SPY260116P00285000 | 2024-06-07 1:29PM EDT | 285.00 | 2.02 | 1.99 | 2.10 | 0.00 | - | 15 | 119 | 28.60% |
| SPY260116P00290000 | 2024-05-24 1:43PM EDT | 290.00 | 2.46 | 2.09 | 2.20 | 0.00 | - | 2 | 146 | 28.16% |
| SPY260116P00295000 | 2024-06-07 3:50PM EDT | 295.00 | 2.31 | 2.20 | 2.31 | 0.00 | - | 1 | 9 | 27.74% |
| SPY260116P00300000 | 2024-06-12 11:16AM EDT | 300.00 | 2.34 | 2.31 | 2.44 | 0.00 | - | 12 | 1,553 | 27.36% |
| SPY260116P00305000 | 2024-06-13 12:57PM EDT | 305.00 | 2.53 | 2.44 | 2.55 | +0.04 | +1.61% | 2 | 247 | 26.92% |
| SPY260116P00310000 | 2024-06-12 9:47AM EDT | 310.00 | 2.49 | 2.57 | 2.68 | 0.00 | - | 1 | 192 | 26.53% |
| SPY260116P00315000 | 2024-06-13 9:40AM EDT | 315.00 | 2.66 | 2.69 | 2.82 | +0.03 | +1.14% | 2 | 120 | 26.14% |
| SPY260116P00320000 | 2024-06-12 9:49AM EDT | 320.00 | 2.79 | 2.83 | 2.94 | 0.00 | - | 1 | 403 | 25.71% |
| SPY260116P00325000 | 2024-06-12 1:39PM EDT | 325.00 | 2.95 | 2.97 | 3.09 | 0.00 | - | 11 | 161 | 25.33% |
| SPY260116P00330000 | 2024-06-03 11:46AM EDT | 330.00 | 3.63 | 3.12 | 3.24 | 0.00 | - | 255 | 472 | 24.94% |
| SPY260116P00335000 | 2024-05-24 1:41PM EDT | 335.00 | 3.87 | 3.30 | 3.40 | 0.00 | - | 2 | 583 | 24.56% |
| SPY260116P00340000 | 2024-06-12 9:30AM EDT | 340.00 | 3.44 | 3.45 | 3.57 | 0.00 | - | 1 | 591 | 24.18% |
| SPY260116P00345000 | 2024-03-20 3:17PM EDT | 345.00 | 6.16 | 6.20 | 7.71 | 0.00 | - | 4 | 218 | 28.52% |
| SPY260116P00350000 | 2024-06-12 12:16PM EDT | 350.00 | 3.88 | 3.81 | 3.94 | +0.13 | +3.47% | 64 | 481 | 23.45% |
| SPY260116P00355000 | 2024-06-12 10:59AM EDT | 355.00 | 3.94 | 4.01 | 4.15 | 0.00 | - | 7 | 17 | 23.10% |
| SPY260116P00360000 | 2024-06-06 10:49AM EDT | 360.00 | 4.60 | 4.22 | 4.36 | 0.00 | - | 1 | 156 | 22.75% |
| SPY260116P00365000 | 2024-05-08 12:11PM EDT | 365.00 | 5.81 | 4.63 | 4.76 | 0.00 | - | 2 | 33 | 22.61% |
| SPY260116P00370000 | 2024-06-05 2:03PM EDT | 370.00 | 5.24 | 4.68 | 4.81 | 0.00 | - | 1 | 359 | 22.04% |
| SPY260116P00375000 | 2024-06-12 10:21AM EDT | 375.00 | 4.90 | 4.93 | 5.08 | 0.00 | - | 3 | 67 | 21.72% |
| SPY260116P00380000 | 2024-06-13 3:38PM EDT | 380.00 | 5.31 | 5.18 | 5.32 | -0.09 | -1.67% | 10 | 198 | 21.35% |
| SPY260116P00385000 | 2024-06-11 11:56AM EDT | 385.00 | 5.75 | 5.45 | 5.60 | 0.00 | - | 1 | 179 | 21.02% |
| SPY260116P00390000 | 2024-06-13 11:15AM EDT | 390.00 | 5.97 | 5.75 | 5.89 | +0.24 | +4.19% | 20 | 735 | 20.68% |
| SPY260116P00395000 | 2024-06-12 3:13PM EDT | 395.00 | 6.03 | 6.06 | 6.20 | 0.00 | - | 8 | 155 | 20.35% |
| SPY260116P00400000 | 2024-06-13 3:33PM EDT | 400.00 | 6.55 | 6.38 | 6.53 | +0.10 | +1.55% | 2 | 1,753 | 20.03% |
| SPY260116P00405000 | 2024-06-12 10:40AM EDT | 405.00 | 6.75 | 6.74 | 6.88 | 0.00 | - | 5 | 331 | 19.71% |
| SPY260116P00410000 | 2024-06-10 3:49PM EDT | 410.00 | 7.42 | 7.10 | 7.25 | 0.00 | - | 10 | 1,356 | 19.39% |
| SPY260116P00415000 | 2024-06-12 12:08PM EDT | 415.00 | 7.42 | 7.50 | 7.66 | 0.00 | - | 12 | 313 | 19.09% |
| SPY260116P00420000 | 2024-06-13 3:34PM EDT | 420.00 | 8.11 | 7.91 | 8.07 | +0.06 | +0.75% | 19 | 407 | 18.78% |
| SPY260116P00425000 | 2024-06-12 2:16PM EDT | 425.00 | 8.23 | 8.08 | 9.00 | 0.00 | - | 12 | 594 | 18.81% |
| SPY260116P00430000 | 2024-06-12 2:07PM EDT | 430.00 | 8.94 | 8.48 | 9.46 | 0.00 | - | 9 | 1,382 | 18.49% |
| SPY260116P00435000 | 2024-06-04 10:54AM EDT | 435.00 | 11.77 | 8.97 | 9.99 | 0.00 | - | 1 | 312 | 18.20% |
| SPY260116P00440000 | 2024-06-12 3:31PM EDT | 440.00 | 10.08 | 9.48 | 10.00 | 0.00 | - | 2 | 1,112 | 17.55% |
| SPY260116P00445000 | 2024-06-12 10:44AM EDT | 445.00 | 10.40 | 10.01 | 11.12 | 0.00 | - | 3 | 1,397 | 17.60% |
| SPY260116P00450000 | 2024-06-13 10:44AM EDT | 450.00 | 11.45 | 10.59 | 11.65 | +0.38 | +3.43% | 6 | 7,556 | 17.25% |
| SPY260116P00455000 | 2024-06-12 3:03PM EDT | 455.00 | 11.58 | 11.20 | 12.37 | 0.00 | - | 1 | 567 | 17.00% |
| SPY260116P00460000 | 2024-06-12 10:08AM EDT | 460.00 | 12.28 | 11.85 | 13.01 | 0.00 | - | 3 | 461 | 16.68% |
| SPY260116P00465000 | 2024-06-12 3:25PM EDT | 465.00 | 13.17 | 12.60 | 13.71 | +0.29 | +2.25% | 1 | 976 | 16.37% |
| SPY260116P00470000 | 2024-06-13 12:07PM EDT | 470.00 | 14.06 | 13.27 | 14.46 | -0.77 | -5.19% | 1 | 1,025 | 16.07% |
| SPY260116P00475000 | 2024-06-13 9:42AM EDT | 475.00 | 14.45 | 14.14 | 15.22 | +0.11 | +0.77% | 2 | 1,139 | 15.76% |
| SPY260116P00480000 | 2024-06-13 12:16PM EDT | 480.00 | 15.98 | 14.87 | 16.05 | +0.60 | +3.90% | 1 | 1,302 | 15.45% |
| SPY260116P00485000 | 2024-06-13 10:39AM EDT | 485.00 | 16.66 | 15.73 | 16.95 | -1.15 | -6.46% | 1 | 2,521 | 15.16% |
| SPY260116P00490000 | 2024-06-12 10:54AM EDT | 490.00 | 17.27 | 16.66 | 17.87 | 0.00 | - | 11 | 3,140 | 14.85% |
| SPY260116P00495000 | 2024-06-11 10:27AM EDT | 495.00 | 18.37 | 17.61 | 18.84 | -1.58 | -7.92% | 2 | 2,920 | 14.54% |
| SPY260116P00500000 | 2024-06-12 3:46PM EDT | 500.00 | 19.19 | 18.61 | 19.87 | -0.14 | -0.72% | 8 | 9,317 | 14.23% |
| SPY260116P00505000 | 2024-06-13 2:32PM EDT | 505.00 | 20.43 | 19.67 | 20.95 | +0.25 | +1.24% | 32 | 633 | 13.92% |
| SPY260116P00510000 | 2024-06-13 11:03AM EDT | 510.00 | 22.19 | 20.81 | 22.09 | +1.19 | +5.67% | 2 | 449 | 13.60% |
| SPY260116P00515000 | 2024-06-13 2:10PM EDT | 515.00 | 22.79 | 22.00 | 23.29 | +0.44 | +1.97% | 3 | 783 | 13.28% |
| SPY260116P00520000 | 2024-06-13 2:32PM EDT | 520.00 | 24.05 | 23.23 | 24.57 | +0.45 | +1.91% | 1 | 1,648 | 12.96% |
| SPY260116P00525000 | 2024-06-13 2:32PM EDT | 525.00 | 25.39 | 24.56 | 25.92 | +0.05 | +0.20% | 20 | 11,719 | 12.63% |
| SPY260116P00530000 | 2024-06-12 1:49PM EDT | 530.00 | 26.75 | 25.94 | 27.35 | 0.00 | - | 53 | 379 | 12.30% |
| SPY260116P00535000 | 2024-06-12 11:19AM EDT | 535.00 | 28.85 | 27.39 | 28.85 | +0.80 | +2.85% | 10 | 892 | 11.96% |
| SPY260116P00540000 | 2024-06-13 3:22PM EDT | 540.00 | 29.60 | 28.95 | 30.45 | -0.24 | -0.80% | 96 | 372 | 11.62% |
| SPY260116P00545000 | 2024-06-12 3:38PM EDT | 545.00 | 32.82 | 30.59 | 32.13 | 0.00 | - | 4 | 8,635 | 11.27% |
| SPY260116P00550000 | 2024-06-12 3:10PM EDT | 550.00 | 32.93 | 32.35 | 33.91 | 0.00 | - | 13 | 223 | 10.90% |
| SPY260116P00555000 | 2024-06-07 2:00PM EDT | 555.00 | 37.79 | 34.20 | 35.76 | 0.00 | - | 6 | 77 | 10.52% |
| SPY260116P00560000 | 2024-06-12 9:40AM EDT | 560.00 | 37.47 | 36.20 | 37.78 | 0.00 | - | 1 | 68 | 10.14% |
| SPY260116P00565000 | 2024-06-07 3:23PM EDT | 565.00 | 43.28 | 38.30 | 39.90 | 0.00 | - | 2 | 140 | 9.74% |
| SPY260116P00570000 | 2024-06-13 12:26PM EDT | 570.00 | 42.98 | 40.18 | 42.54 | -2.96 | -6.44% | 3 | 699 | 9.48% |
| SPY260116P00575000 | 2024-06-13 1:31PM EDT | 575.00 | 44.69 | 42.62 | 45.10 | +1.07 | +2.45% | 5 | 2,768 | 9.11% |
| SPY260116P00580000 | 2024-06-13 10:53AM EDT | 580.00 | 47.26 | 45.24 | 47.84 | -4.41 | -8.53% | 2 | 272 | 8.73% |
| SPY260116P00585000 | 2024-05-21 11:36AM EDT | 585.00 | 58.30 | 48.05 | 50.82 | 0.00 | - | - | 0 | 8.37% |
| SPY260116P00590000 | 2024-06-03 1:31PM EDT | 590.00 | 66.60 | 51.12 | 54.07 | 0.00 | - | 2 | 8 | 8.03% |
| SPY260116P00595000 | 2024-04-17 2:21PM EDT | 595.00 | 93.10 | 64.29 | 67.87 | 0.00 | - | 4 | 4 | 12.45% |
| SPY260116P00600000 | 2024-06-12 3:25PM EDT | 600.00 | 60.00 | 58.16 | 61.26 | -0.01 | -0.02% | 1 | 7 | 7.36% |
| SPY260116P00605000 | 2024-06-07 10:13AM EDT | 605.00 | 72.01 | 62.07 | 65.25 | 0.00 | - | 2 | 0 | 7.07% |
| SPY260116P00610000 | 2024-05-30 10:57AM EDT | 610.00 | 86.59 | 66.41 | 69.67 | 0.00 | - | 2 | 0 | 6.98% |
| SPY260116P00615000 | 2024-05-14 12:07PM EDT | 615.00 | 93.79 | 72.14 | 76.44 | 0.00 | - | 2 | 0 | 8.65% |
| SPY260116P00620000 | 2024-03-11 3:44PM EDT | 620.00 | 109.40 | 104.00 | 109.00 | 0.00 | - | 5 | 0 | 21.53% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 625.00 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 23.01% |
| SPY260116P00630000 | 2023-12-18 4:16PM EDT | 630.00 | 157.75 | 151.00 | 156.00 | 0.00 | - | - | 1 | 36.45% |
| SPY260116P00640000 | 2024-03-20 10:32AM EDT | 640.00 | 123.71 | 142.50 | 147.50 | 0.00 | - | 2 | 0 | 30.63% |
| SPY260116P00660000 | 2023-12-26 1:34PM EDT | 660.00 | 184.98 | 170.00 | 175.00 | 0.00 | - | 1 | 0 | 35.40% |
| SPY260116P00670000 | 2023-11-20 1:31PM EDT | 670.00 | 216.04 | 200.00 | 204.84 | 0.00 | - | 1 | 0 | 43.69% |
| SPY260116P00680000 | 2024-06-12 10:37AM EDT | 680.00 | 135.58 | 135.50 | 140.35 | 0.00 | - | 3 | 3 | 12.10% |
| SPY260116P00685000 | 2024-05-01 1:59PM EDT | 685.00 | 184.02 | 155.00 | 160.00 | 0.00 | - | - | 0 | 21.34% |
| SPY260116P00700000 | 2024-03-04 2:15PM EDT | 700.00 | 187.16 | 177.50 | 182.50 | 0.00 | - | 3 | 0 | 25.92% |
| SPY260116P00710000 | 2024-01-18 4:44PM EDT | 710.00 | 233.53 | 208.50 | 213.50 | 0.00 | - | 3 | 0 | 35.37% |
| SPY260116P00740000 | 2024-03-20 10:32AM EDT | 740.00 | 223.71 | 242.50 | 247.50 | 0.00 | - | - | 0 | 39.27% |
| SPY260116P00775000 | 2024-03-19 12:06PM EDT | 775.00 | 261.70 | 273.00 | 278.00 | 0.00 | - | 2 | 0 | 39.99% |
| SPY260116P00780000 | 2024-05-01 1:59PM EDT | 780.00 | 278.97 | 250.00 | 255.00 | 0.00 | - | - | 0 | 27.72% |
© 2024 Yahoo. Todos los derechos reservados.