Mercados españoles abiertos en 36 mins

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
541,23-12,55 (-2,27%)
Al cierre: 04:00PM EDT
542,48 +1,25 (+0,23%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240816C002000002024-07-24 2:04PM EDT200.00344.760.000.000.00-100.00%
SPY240816C002050002024-07-19 3:14PM EDT205.00346.040.000.000.00-1000.00%
SPY240816C002100002024-07-19 12:42PM EDT210.00340.790.000.000.00-800.00%
SPY240816C002150002024-07-24 2:00PM EDT215.00329.810.000.000.00-1000.00%
SPY240816C002200002024-07-24 12:26PM EDT220.00325.340.000.000.00-1200.00%
SPY240816C002250002024-04-01 9:46AM EDT225.00302.58277.60278.420.00--10.00%
SPY240816C002300002024-04-22 9:34AM EDT230.00270.21302.39303.360.00-230.00%
SPY240816C002350002024-04-17 11:11AM EDT235.00271.26295.57296.580.00-2760.00%
SPY240816C002400002024-05-31 4:05PM EDT240.00289.10306.60307.550.00-1088218.31%
SPY240816C002450002024-04-24 3:26PM EDT245.00263.97285.67286.670.00-230.00%
SPY240816C002500002024-06-12 3:35PM EDT250.00292.25310.86311.740.00-26295.36%
SPY240816C002550002024-07-12 10:53AM EDT255.00307.740.000.000.00-100.00%
SPY240816C002600002024-04-01 9:49AM EDT260.00268.26243.20243.980.00-220.00%
SPY240816C002650002024-04-26 12:37PM EDT265.00247.19265.96266.920.00-230.00%
SPY240816C002700002024-07-16 12:39PM EDT270.00294.320.000.000.00-100.00%
SPY240816C002750002024-04-30 10:27AM EDT275.00237.00250.87251.710.00-220.00%
SPY240816C002800002024-07-17 12:28PM EDT280.00279.010.000.000.00-100.00%
SPY240816C002850002024-04-24 3:28PM EDT285.00224.73246.26247.190.00--10.00%
SPY240816C002900002024-06-13 1:02PM EDT290.00252.53271.11271.910.00-21249.91%
SPY240816C002950002024-05-03 2:52PM EDT295.00220.08234.24235.120.00-220.00%
SPY240816C003000002024-07-22 4:03PM EDT300.00256.100.000.000.00-100.00%
SPY240816C003050002024-07-18 9:43AM EDT305.00254.920.000.000.00-100.00%
SPY240816C003100002024-05-06 10:53AM EDT310.00207.97226.09226.880.00-240.00%
SPY240816C003150002024-06-05 1:21PM EDT315.00219.50241.19242.000.00-44203.60%
SPY240816C003200002024-07-01 12:35PM EDT320.00227.440.000.000.00-200.00%
SPY240816C003250002024-06-24 3:03PM EDT325.00222.75218.08219.000.00-746119.78%
SPY240816C003300002024-05-06 10:52AM EDT330.00188.32206.37207.130.00-2770.00%
SPY240816C003350002024-07-17 2:15PM EDT335.00224.220.000.000.00-500.00%
SPY240816C003400002024-06-18 9:44AM EDT340.00209.67219.96220.830.00-14196.07%
SPY240816C003450002024-06-11 12:41PM EDT345.00191.35213.53214.150.00-279185.75%
SPY240816C003500002024-07-22 12:12PM EDT350.00203.780.000.000.00-100.00%
SPY240816C003550002024-06-14 3:57PM EDT355.00189.35206.52207.260.00-25187.98%
SPY240816C003600002024-07-22 10:06AM EDT360.00193.460.000.000.00-400.00%
SPY240816C003650002024-07-11 12:36PM EDT365.00194.880.000.000.00-400.00%
SPY240816C003700002024-07-18 3:59PM EDT370.00184.650.000.000.00-1600.00%
SPY240816C003750002024-07-18 3:13PM EDT375.00177.630.000.000.00-2000.00%
SPY240816C003800002024-07-18 3:56PM EDT380.00174.910.000.000.00-600.00%
SPY240816C003850002024-07-11 12:36PM EDT385.00175.030.000.000.00-400.00%
SPY240816C003900002024-07-18 10:58AM EDT390.00168.990.000.000.00-1700.00%
SPY240816C003950002024-07-15 11:32AM EDT395.00170.960.000.000.00-1000.00%
SPY240816C004000002024-07-24 2:50PM EDT400.00143.990.000.000.00-500.00%
SPY240816C004050002024-06-25 2:56PM EDT405.00143.210.000.000.00-100.00%
SPY240816C004100002024-06-20 2:10PM EDT410.00140.35140.40140.790.00-360105.31%
SPY240816C004150002024-07-18 3:06PM EDT415.00139.410.000.000.00-200.00%
SPY240816C004200002024-07-24 9:35AM EDT420.00130.100.000.000.00-100.00%
SPY240816C004250002024-07-19 2:00PM EDT425.00126.510.000.000.00-1500.00%
SPY240816C004300002024-07-24 3:54PM EDT430.00113.140.000.000.00-500.00%
SPY240816C004350002024-07-24 3:53PM EDT435.00108.250.000.000.00-300.00%
SPY240816C004400002024-07-24 11:24AM EDT440.00106.440.000.000.00-300.00%
SPY240816C004450002024-07-24 3:49PM EDT445.0099.300.000.000.00-1200.00%
SPY240816C004500002024-07-24 3:04PM EDT450.0094.360.000.000.00-800.00%
SPY240816C004550002024-07-24 3:51PM EDT455.0088.860.000.000.00-1200.00%
SPY240816C004580002024-07-23 1:11PM EDT458.0098.550.000.000.00--00.00%
SPY240816C004600002024-07-24 2:35PM EDT460.0085.570.000.000.00-1100.00%
SPY240816C004650002024-07-24 11:22AM EDT465.0081.770.000.000.00-200.00%
SPY240816C004700002024-07-24 3:59PM EDT470.0073.470.000.000.00-2100.00%
SPY240816C004710002024-07-16 12:40PM EDT471.0094.550.000.000.00-200.00%
SPY240816C004720002024-07-24 11:21AM EDT472.0074.980.000.000.00-14200.00%
SPY240816C004730002024-07-24 2:21PM EDT473.0072.800.000.000.00-400.00%
SPY240816C004740002024-07-24 3:05PM EDT474.0070.690.000.000.00-2300.00%
SPY240816C004750002024-07-24 12:13PM EDT475.0071.630.000.000.00-500.00%
SPY240816C004760002024-07-24 2:50PM EDT476.0068.770.000.000.00-100.00%
SPY240816C004770002024-07-19 4:02PM EDT477.0074.650.000.000.00-1000.00%
SPY240816C004780002024-07-24 11:53AM EDT478.0069.280.000.000.00-5600.00%
SPY240816C004790002024-07-24 11:56AM EDT479.0068.240.000.000.00-300.00%
SPY240816C004800002024-07-24 3:27PM EDT480.0064.470.000.000.00-5700.00%
SPY240816C004810002024-07-24 1:01PM EDT481.0065.500.000.000.00-100.00%
SPY240816C004820002024-07-19 10:00AM EDT482.0073.570.000.000.00-1200.00%
SPY240816C004830002024-07-24 12:05PM EDT483.0063.860.000.000.00-100.00%
SPY240816C004840002024-07-24 10:58AM EDT484.0064.020.000.000.00-100.00%
SPY240816C004850002024-07-24 2:42PM EDT485.0060.900.000.000.00-1300.00%
SPY240816C004860002024-07-24 3:49PM EDT486.0058.600.000.000.00-1400.00%
SPY240816C004870002024-07-17 10:05AM EDT487.0074.980.000.000.00-100.00%
SPY240816C004880002024-07-24 3:45PM EDT488.0056.780.000.000.00-200.00%
SPY240816C004890002024-07-24 11:05AM EDT489.0058.560.000.000.00-100.00%
SPY240816C004900002024-07-24 3:58PM EDT490.0054.000.000.000.00-23400.00%
SPY240816C004910002024-07-24 3:06PM EDT491.0053.950.000.000.00-400.00%
SPY240816C004920002024-07-23 2:03PM EDT492.0065.760.000.000.00-800.00%
SPY240816C004930002024-07-24 9:34AM EDT493.0057.690.000.000.00-300.00%
SPY240816C004940002024-07-18 3:36PM EDT494.0060.800.000.000.00-800.00%
SPY240816C004950002024-07-24 9:33AM EDT495.0056.080.000.000.00-200.00%
SPY240816C004960002024-07-24 9:34AM EDT496.0054.680.000.000.00-300.00%
SPY240816C004970002024-07-22 12:50PM EDT497.0058.390.000.000.00-200.00%
SPY240816C004980002024-07-24 11:05AM EDT498.0049.680.000.000.00-300.00%
SPY240816C004990002024-07-23 9:35AM EDT499.0058.150.000.000.00-100.00%
SPY240816C005000002024-07-24 4:02PM EDT500.0044.500.000.000.00-29600.00%
SPY240816C005010002024-07-18 2:52PM EDT501.0054.070.000.000.00-200.00%
SPY240816C005020002024-07-19 3:36PM EDT502.0050.170.000.000.00-400.00%
SPY240816C005030002024-07-23 9:34AM EDT503.0054.200.000.000.00-100.00%
SPY240816C005040002024-07-08 10:04AM EDT504.0055.730.000.000.00-100.00%
SPY240816C005050002024-07-24 2:42PM EDT505.0041.310.000.000.00-1400.00%
SPY240816C005060002024-07-12 1:10PM EDT506.0059.000.000.000.00-200.00%
SPY240816C005070002024-07-19 2:43PM EDT507.0044.790.000.000.00-200.00%
SPY240816C005080002024-07-24 1:34PM EDT508.0039.840.000.000.00-200.00%
SPY240816C005090002024-07-15 3:33PM EDT509.0056.480.000.000.00-300.00%
SPY240816C005100002024-07-24 4:11PM EDT510.0035.810.000.000.00-3700.00%
SPY240816C005110002024-07-24 3:01PM EDT511.0034.880.000.000.00-200.00%
SPY240816C005120002024-07-24 2:42PM EDT512.0034.810.000.000.00-200.00%
SPY240816C005130002024-07-24 1:41PM EDT513.0035.260.000.000.00-800.00%
SPY240816C005140002024-07-17 12:14PM EDT514.0046.880.000.000.00-200.00%
SPY240816C005150002024-07-24 4:13PM EDT515.0031.200.000.000.00-2900.00%
SPY240816C005160002024-07-23 10:29AM EDT516.0042.870.000.000.00-100.00%
SPY240816C005170002024-07-24 9:32AM EDT517.0035.210.000.000.00-100.00%
SPY240816C005180002024-07-24 4:00PM EDT518.0027.850.000.000.00-700.00%
SPY240816C005190002024-07-22 10:53AM EDT519.0038.090.000.000.00-100.00%
SPY240816C005200002024-07-24 4:10PM EDT520.0026.620.000.000.00-4,27500.00%
SPY240816C005210002024-07-24 3:01PM EDT521.0025.660.000.000.00-1000.00%
SPY240816C005220002024-07-24 3:41PM EDT522.0025.430.000.000.00-1100.00%
SPY240816C005230002024-07-24 12:32PM EDT523.0025.420.000.000.00-200.00%
SPY240816C005240002024-07-24 3:40PM EDT524.0023.630.000.000.00-400.00%
SPY240816C005250002024-07-24 4:03PM EDT525.0021.780.000.000.00-2,22300.00%
SPY240816C005260002024-07-24 3:50PM EDT526.0021.140.000.000.00-400.00%
SPY240816C005270002024-07-24 3:59PM EDT527.0020.020.000.000.00-2500.00%
SPY240816C005280002024-07-24 3:55PM EDT528.0018.720.000.000.00-2600.00%
SPY240816C005290002024-07-24 3:44PM EDT529.0019.000.000.000.00-1200.00%
SPY240816C005300002024-07-24 4:13PM EDT530.0018.270.000.000.00-1,94100.00%
SPY240816C005310002024-07-24 12:50PM EDT531.0018.830.000.000.00-500.00%
SPY240816C005320002024-07-24 12:23PM EDT532.0018.320.000.000.00-400.00%
SPY240816C005330002024-07-24 3:52PM EDT533.0015.290.000.000.00-4200.00%
SPY240816C005340002024-07-24 3:41PM EDT534.0015.420.000.000.00-1600.00%
SPY240816C005350002024-07-24 4:09PM EDT535.0014.290.000.000.00-4,78900.00%
SPY240816C005360002024-07-24 4:03PM EDT536.0013.300.000.000.00-4900.00%
SPY240816C005370002024-07-24 3:58PM EDT537.0012.440.000.000.00-10600.00%
SPY240816C005380002024-07-24 3:59PM EDT538.0011.960.000.000.00-11200.00%
SPY240816C005390002024-07-24 4:03PM EDT539.0011.300.000.000.00-95100.00%
SPY240816C005400002024-07-24 4:14PM EDT540.0011.020.000.000.00-9,99700.00%
SPY240816C005410002024-07-24 4:07PM EDT541.0010.120.000.000.00-1,00600.00%
SPY240816C005420002024-07-24 4:14PM EDT542.009.750.000.000.00-1,80000.20%
SPY240816C005430002024-07-24 4:14PM EDT543.009.170.000.000.00-2,45600.39%
SPY240816C005440002024-07-24 4:14PM EDT544.008.560.000.000.00-5,10400.39%
SPY240816C005450002024-07-24 4:14PM EDT545.008.030.000.000.00-10,56500.78%
SPY240816C005460002024-07-24 4:10PM EDT546.007.330.000.000.00-3,72300.78%
SPY240816C005470002024-07-24 4:10PM EDT547.006.820.000.000.00-4,55100.78%
SPY240816C005480002024-07-24 4:12PM EDT548.006.420.000.000.00-5,89201.56%
SPY240816C005490002024-07-24 4:12PM EDT549.005.920.000.000.00-4,25201.56%
SPY240816C005500002024-07-24 4:14PM EDT550.005.500.000.000.00-15,76901.56%
SPY240816C005510002024-07-24 4:11PM EDT551.005.050.000.000.00-2,91901.56%
SPY240816C005520002024-07-24 4:13PM EDT552.004.630.000.000.00-3,75201.56%
SPY240816C005530002024-07-24 4:05PM EDT553.004.040.000.000.00-4,54201.56%
SPY240816C005540002024-07-24 4:14PM EDT554.003.900.000.000.00-9,70101.56%
SPY240816C005550002024-07-24 4:14PM EDT555.003.540.000.000.00-9,58903.13%
SPY240816C005560002024-07-24 4:01PM EDT556.003.020.000.000.00-5,68703.13%
SPY240816C005570002024-07-24 4:05PM EDT557.002.770.000.000.00-4,86203.13%
SPY240816C005580002024-07-24 4:12PM EDT558.002.620.000.000.00-3,36803.13%
SPY240816C005590002024-07-24 4:14PM EDT559.002.370.000.000.00-10,80003.13%
SPY240816C005600002024-07-24 4:13PM EDT560.002.130.000.000.00-18,69103.13%
SPY240816C005610002024-07-24 4:13PM EDT561.001.900.000.000.00-3,78003.13%
SPY240816C005620002024-07-24 4:14PM EDT562.001.730.000.000.00-2,53603.13%
SPY240816C005630002024-07-24 4:14PM EDT563.001.560.000.000.00-2,90303.13%
SPY240816C005640002024-07-24 4:04PM EDT564.001.290.000.000.00-3,57003.13%
SPY240816C005650002024-07-24 4:14PM EDT565.001.250.000.000.00-10,22303.13%
SPY240816C005660002024-07-24 4:06PM EDT566.001.070.000.000.00-2,53603.13%
SPY240816C005670002024-07-24 4:00PM EDT567.000.930.000.000.00-3,08103.13%
SPY240816C005680002024-07-24 4:01PM EDT568.000.830.000.000.00-2,78603.13%
SPY240816C005690002024-07-24 4:09PM EDT569.000.780.000.000.00-4,69803.13%
SPY240816C005700002024-07-24 4:13PM EDT570.000.700.000.000.00-16,10303.13%
SPY240816C005710002024-07-24 4:00PM EDT571.000.590.000.000.00-1,77306.25%
SPY240816C005720002024-07-24 4:03PM EDT572.000.520.000.000.00-1,02706.25%
SPY240816C005730002024-07-24 3:02PM EDT573.000.440.000.000.00-1,18106.25%
SPY240816C005740002024-07-24 3:52PM EDT574.000.410.000.000.00-64206.25%
SPY240816C005750002024-07-24 4:13PM EDT575.000.410.000.000.00-6,83906.25%
SPY240816C005760002024-07-24 4:11PM EDT576.000.340.000.000.00-73706.25%
SPY240816C005770002024-07-24 4:14PM EDT577.000.330.000.000.00-1,74406.25%
SPY240816C005800002024-07-24 4:14PM EDT580.000.250.000.000.00-3,67006.25%
SPY240816C005850002024-07-24 4:08PM EDT585.000.130.000.000.00-3,72406.25%
SPY240816C005900002024-07-24 4:09PM EDT590.000.090.000.000.00-30506.25%
SPY240816C005950002024-07-24 4:02PM EDT595.000.050.000.000.00-34906.25%
SPY240816C006000002024-07-24 3:59PM EDT600.000.040.000.000.00-74606.25%
SPY240816C006050002024-07-24 4:01PM EDT605.000.020.000.000.00-17,423012.50%
SPY240816C006100002024-07-24 4:00PM EDT610.000.030.000.000.00-1,818012.50%
SPY240816C006150002024-07-24 3:24PM EDT615.000.020.000.000.00-399012.50%
SPY240816C006200002024-07-24 3:24PM EDT620.000.020.000.000.00-50012.50%
SPY240816C006250002024-07-23 11:22AM EDT625.000.010.000.000.00-11012.50%
SPY240816C006300002024-07-23 12:54PM EDT630.000.010.000.000.00-1012.50%
SPY240816C006350002024-07-23 9:58AM EDT635.000.010.000.000.00-10012.50%
SPY240816C006400002024-07-23 9:55AM EDT640.000.010.000.000.00-1012.50%
SPY240816C006450002024-07-23 9:55AM EDT645.000.010.000.000.00-1012.50%
SPY240816C006500002024-07-24 1:58PM EDT650.000.010.000.000.00-500012.50%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240816P002000002024-07-24 9:41AM EDT200.000.010.000.000.00-2050.00%
SPY240816P002050002024-07-10 10:25AM EDT205.000.010.000.000.00-10050.00%
SPY240816P002100002024-07-10 3:50PM EDT210.000.010.000.000.00-8050.00%
SPY240816P002150002024-07-12 1:28PM EDT215.000.010.000.000.00-10050.00%
SPY240816P002200002024-07-24 12:26PM EDT220.000.010.000.000.00-12050.00%
SPY240816P002250002024-06-26 9:30AM EDT225.000.010.000.000.00-10050.00%
SPY240816P002300002024-07-11 2:45PM EDT230.000.010.000.000.00-1050.00%
SPY240816P002350002024-07-18 1:50PM EDT235.000.010.000.000.00-1050.00%
SPY240816P002400002024-07-19 10:54AM EDT240.000.010.000.000.00-200050.00%
SPY240816P002450002024-07-19 3:25PM EDT245.000.010.000.000.00-172050.00%
SPY240816P002500002024-07-19 3:53PM EDT250.000.010.000.000.00-971050.00%
SPY240816P002550002024-07-19 4:14PM EDT255.000.010.000.000.00-654050.00%
SPY240816P002600002024-07-19 10:52AM EDT260.000.020.000.000.00-500050.00%
SPY240816P002650002024-07-22 10:04AM EDT265.000.010.000.000.00-3050.00%
SPY240816P002700002024-07-22 10:35AM EDT270.000.010.000.000.00-100050.00%
SPY240816P002750002024-07-22 11:23AM EDT275.000.010.000.000.00-13050.00%
SPY240816P002800002024-07-22 12:59PM EDT280.000.010.000.000.00-282050.00%
SPY240816P002850002024-07-24 4:04PM EDT285.000.010.000.000.00-18050.00%
SPY240816P002900002024-07-24 3:22PM EDT290.000.010.000.000.00-28050.00%
SPY240816P002950002024-07-24 2:08PM EDT295.000.010.000.000.00-20050.00%
SPY240816P003000002024-07-24 11:53AM EDT300.000.020.000.000.00-2050.00%
SPY240816P003050002024-07-24 4:04PM EDT305.000.020.000.000.00-301050.00%
SPY240816P003100002024-07-24 3:36PM EDT310.000.020.000.000.00-762050.00%
SPY240816P003150002024-07-24 4:12PM EDT315.000.020.000.000.00-120050.00%
SPY240816P003200002024-07-24 3:07PM EDT320.000.030.000.000.00-152050.00%
SPY240816P003250002024-07-24 12:06PM EDT325.000.020.000.000.00-30050.00%
SPY240816P003300002024-07-24 3:55PM EDT330.000.040.000.000.00-13050.00%
SPY240816P003350002024-07-24 10:54AM EDT335.000.020.000.000.00-42050.00%
SPY240816P003400002024-07-24 1:15PM EDT340.000.030.000.000.00-4,517025.00%
SPY240816P003450002024-07-24 4:00PM EDT345.000.050.000.000.00-46025.00%
SPY240816P003500002024-07-24 3:54PM EDT350.000.050.000.000.00-2,402025.00%
SPY240816P003550002024-07-24 12:06PM EDT355.000.040.000.000.00-3,759025.00%
SPY240816P003600002024-07-24 1:27PM EDT360.000.050.000.000.00-182025.00%
SPY240816P003650002024-07-24 3:52PM EDT365.000.070.000.000.00-234025.00%
SPY240816P003700002024-07-24 2:59PM EDT370.000.070.000.000.00-105025.00%
SPY240816P003750002024-07-24 2:48PM EDT375.000.070.000.000.00-115025.00%
SPY240816P003800002024-07-24 2:53PM EDT380.000.090.000.000.00-49025.00%
SPY240816P003850002024-07-24 2:01PM EDT385.000.080.000.000.00-54025.00%
SPY240816P003900002024-07-24 9:49AM EDT390.000.070.000.000.00-1025.00%
SPY240816P003950002024-07-24 3:17PM EDT395.000.110.000.000.00-16025.00%
SPY240816P004000002024-07-24 4:00PM EDT400.000.130.000.000.00-44025.00%
SPY240816P004050002024-07-24 4:13PM EDT405.000.130.000.000.00-91025.00%
SPY240816P004100002024-07-24 3:46PM EDT410.000.150.000.000.00-61025.00%
SPY240816P004150002024-07-24 4:04PM EDT415.000.170.000.000.00-130025.00%
SPY240816P004200002024-07-24 4:04PM EDT420.000.190.000.000.00-185025.00%
SPY240816P004250002024-07-24 4:04PM EDT425.000.210.000.000.00-368025.00%
SPY240816P004300002024-07-24 3:51PM EDT430.000.240.000.000.00-379025.00%
SPY240816P004350002024-07-24 3:59PM EDT435.000.260.000.000.00-199012.50%
SPY240816P004400002024-07-24 3:58PM EDT440.000.300.000.000.00-207012.50%
SPY240816P004450002024-07-24 3:44PM EDT445.000.290.000.000.00-17012.50%
SPY240816P004500002024-07-24 4:11PM EDT450.000.320.000.000.00-479012.50%
SPY240816P004550002024-07-24 3:45PM EDT455.000.370.000.000.00-3012.50%
SPY240816P004580002024-07-23 3:04PM EDT458.000.160.000.000.00--012.50%
SPY240816P004590002024-07-23 1:22PM EDT459.000.170.000.000.00--012.50%
SPY240816P004600002024-07-24 3:59PM EDT460.000.430.000.000.00-454012.50%
SPY240816P004610002024-07-24 2:55PM EDT461.000.400.000.000.00-132012.50%
SPY240816P004620002024-07-24 11:24AM EDT462.000.320.000.000.00-2012.50%
SPY240816P004630002024-07-24 1:00PM EDT463.000.360.000.000.00-45012.50%
SPY240816P004640002024-07-23 3:05PM EDT464.000.180.000.000.00--012.50%
SPY240816P004650002024-07-24 3:58PM EDT465.000.470.000.000.00-47012.50%
SPY240816P004660002024-07-24 2:55PM EDT466.000.440.000.000.00-108012.50%
SPY240816P004670002024-07-24 4:00PM EDT467.000.480.000.000.00-26012.50%
SPY240816P004680002024-07-24 3:16PM EDT468.000.460.000.000.00-97012.50%
SPY240816P004690002024-07-22 10:44AM EDT469.000.280.000.000.00--012.50%
SPY240816P004700002024-07-24 3:53PM EDT470.000.530.000.000.00-4,223012.50%
SPY240816P004710002024-07-24 11:24AM EDT471.000.380.000.000.00-1,129012.50%
SPY240816P004720002024-07-24 11:52AM EDT472.000.380.000.000.00-1012.50%
SPY240816P004730002024-07-24 2:43PM EDT473.000.470.000.000.00-242012.50%
SPY240816P004740002024-07-24 11:24AM EDT474.000.400.000.000.00-1,668012.50%
SPY240816P004750002024-07-24 3:53PM EDT475.000.580.000.000.00-321012.50%
SPY240816P004760002024-07-22 2:40PM EDT476.000.270.000.000.00-407012.50%
SPY240816P004770002024-07-24 2:55PM EDT477.000.550.000.000.00-78012.50%
SPY240816P004780002024-07-24 3:48PM EDT478.000.590.000.000.00-230012.50%
SPY240816P004790002024-07-24 3:40PM EDT479.000.570.000.000.00-127012.50%
SPY240816P004800002024-07-24 4:08PM EDT480.000.620.000.000.00-6,488012.50%
SPY240816P004810002024-07-24 4:09PM EDT481.000.630.000.000.00-50012.50%
SPY240816P004820002024-07-24 3:57PM EDT482.000.700.000.000.00-227012.50%
SPY240816P004830002024-07-24 11:51AM EDT483.000.490.000.000.00-208012.50%
SPY240816P004840002024-07-24 3:27PM EDT484.000.640.000.000.00-201012.50%
SPY240816P004850002024-07-24 4:02PM EDT485.000.730.000.000.00-447012.50%
SPY240816P004860002024-07-24 3:54PM EDT486.000.770.000.000.00-27606.25%
SPY240816P004870002024-07-24 3:53PM EDT487.000.770.000.000.00-41606.25%
SPY240816P004880002024-07-24 3:53PM EDT488.000.780.000.000.00-12006.25%
SPY240816P004890002024-07-24 3:44PM EDT489.000.750.000.000.00-57106.25%
SPY240816P004900002024-07-24 4:12PM EDT490.000.780.000.000.00-10,97606.25%
SPY240816P004910002024-07-24 4:06PM EDT491.000.820.000.000.00-3706.25%
SPY240816P004920002024-07-24 3:45PM EDT492.000.820.000.000.00-2206.25%
SPY240816P004930002024-07-24 3:45PM EDT493.000.840.000.000.00-19106.25%
SPY240816P004940002024-07-24 3:45PM EDT494.000.870.000.000.00-33506.25%
SPY240816P004950002024-07-24 3:56PM EDT495.000.970.000.000.00-7,35906.25%
SPY240816P004960002024-07-24 3:59PM EDT496.001.000.000.000.00-46406.25%
SPY240816P004970002024-07-24 3:48PM EDT497.000.970.000.000.00-13806.25%
SPY240816P004980002024-07-24 3:48PM EDT498.001.000.000.000.00-30106.25%
SPY240816P004990002024-07-24 3:47PM EDT499.001.030.000.000.00-8206.25%
SPY240816P005000002024-07-24 4:14PM EDT500.001.060.000.000.00-9,70606.25%
SPY240816P005010002024-07-24 3:31PM EDT501.001.110.000.000.00-18406.25%
SPY240816P005020002024-07-24 3:54PM EDT502.001.210.000.000.00-17806.25%
SPY240816P005030002024-07-24 3:04PM EDT503.001.150.000.000.00-10606.25%
SPY240816P005040002024-07-24 3:48PM EDT504.001.240.000.000.00-23306.25%
SPY240816P005050002024-07-24 4:12PM EDT505.001.260.000.000.00-2,35206.25%
SPY240816P005060002024-07-24 3:54PM EDT506.001.400.000.000.00-54206.25%
SPY240816P005070002024-07-24 3:35PM EDT507.001.330.000.000.00-76906.25%
SPY240816P005080002024-07-24 4:09PM EDT508.001.430.000.000.00-47606.25%
SPY240816P005090002024-07-24 4:08PM EDT509.001.500.000.000.00-13206.25%
SPY240816P005100002024-07-24 4:12PM EDT510.001.530.000.000.00-8,31006.25%
SPY240816P005110002024-07-24 3:59PM EDT511.001.730.000.000.00-29206.25%
SPY240816P005120002024-07-24 4:03PM EDT512.001.750.000.000.00-99806.25%
SPY240816P005130002024-07-24 4:00PM EDT513.001.840.000.000.00-63506.25%
SPY240816P005140002024-07-24 4:05PM EDT514.001.890.000.000.00-1,12703.13%
SPY240816P005150002024-07-24 4:14PM EDT515.001.880.000.000.00-22,11703.13%
SPY240816P005160002024-07-24 3:59PM EDT516.002.140.000.000.00-2,26603.13%
SPY240816P005170002024-07-24 3:48PM EDT517.002.100.000.000.00-1,59903.13%
SPY240816P005180002024-07-24 4:00PM EDT518.002.250.000.000.00-3,01903.13%
SPY240816P005190002024-07-24 3:59PM EDT519.002.420.000.000.00-2,29403.13%
SPY240816P005200002024-07-24 4:12PM EDT520.002.390.000.000.00-76,27703.13%
SPY240816P005210002024-07-24 4:03PM EDT521.002.670.000.000.00-1,75103.13%
SPY240816P005220002024-07-24 4:03PM EDT522.002.800.000.000.00-3,18903.13%
SPY240816P005230002024-07-24 4:08PM EDT523.002.820.000.000.00-42,79903.13%
SPY240816P005240002024-07-24 4:11PM EDT524.002.880.000.000.00-1,77303.13%
SPY240816P005250002024-07-24 4:11PM EDT525.003.040.000.000.00-12,94803.13%
SPY240816P005260002024-07-24 3:58PM EDT526.003.520.000.000.00-2,53803.13%
SPY240816P005270002024-07-24 4:14PM EDT527.003.380.000.000.00-3,06703.13%
SPY240816P005280002024-07-24 4:14PM EDT528.003.550.000.000.00-6,53303.13%
SPY240816P005290002024-07-24 4:14PM EDT529.003.740.000.000.00-3,79201.56%
SPY240816P005300002024-07-24 4:14PM EDT530.003.940.000.000.00-46,59901.56%
SPY240816P005310002024-07-24 4:10PM EDT531.004.190.000.000.00-4,17801.56%
SPY240816P005320002024-07-24 4:09PM EDT532.004.460.000.000.00-3,68301.56%
SPY240816P005330002024-07-24 4:00PM EDT533.004.980.000.000.00-3,93201.56%
SPY240816P005340002024-07-24 4:05PM EDT534.005.120.000.000.00-2,56001.56%
SPY240816P005350002024-07-24 4:13PM EDT535.005.210.000.000.00-12,48101.56%
SPY240816P005360002024-07-24 4:11PM EDT536.005.430.000.000.00-1,62600.78%
SPY240816P005370002024-07-24 4:10PM EDT537.005.890.000.000.00-3,38300.78%
SPY240816P005380002024-07-24 4:08PM EDT538.006.170.000.000.00-2,50400.78%
SPY240816P005390002024-07-24 4:06PM EDT539.006.550.000.000.00-2,59500.39%
SPY240816P005400002024-07-24 4:14PM EDT540.006.760.000.000.00-52,61900.20%
SPY240816P005410002024-07-24 4:14PM EDT541.007.100.000.000.00-4,26200.05%
SPY240816P005420002024-07-24 4:00PM EDT542.007.950.000.000.00-4,41600.00%
SPY240816P005430002024-07-24 4:05PM EDT543.008.250.000.000.00-3,72100.00%
SPY240816P005440002024-07-24 4:08PM EDT544.008.460.000.000.00-3,45300.00%
SPY240816P005450002024-07-24 4:14PM EDT545.008.850.000.000.00-14,87400.00%
SPY240816P005460002024-07-24 4:02PM EDT546.009.810.000.000.00-1,33500.00%
SPY240816P005470002024-07-24 4:01PM EDT547.0010.270.000.000.00-16,12900.00%
SPY240816P005480002024-07-24 4:08PM EDT548.0010.460.000.000.00-5,18400.00%
SPY240816P005490002024-07-24 4:02PM EDT549.0011.060.000.000.00-1,13800.00%
SPY240816P005500002024-07-24 4:13PM EDT550.0011.500.000.000.00-13,54200.00%
SPY240816P005510002024-07-24 3:57PM EDT551.0013.080.000.000.00-39600.00%
SPY240816P005520002024-07-24 3:57PM EDT552.0013.660.000.000.00-1,64400.00%
SPY240816P005530002024-07-24 3:53PM EDT553.0013.920.000.000.00-82900.00%
SPY240816P005540002024-07-24 3:59PM EDT554.0014.590.000.000.00-50900.00%
SPY240816P005550002024-07-24 3:59PM EDT555.0015.500.000.000.00-2,24600.00%
SPY240816P005560002024-07-24 4:09PM EDT556.0015.530.000.000.00-18100.00%
SPY240816P005570002024-07-24 4:11PM EDT557.0015.690.000.000.00-24800.00%
SPY240816P005580002024-07-24 3:54PM EDT558.0018.350.000.000.00-22500.00%
SPY240816P005590002024-07-24 3:57PM EDT559.0018.900.000.000.00-15800.00%
SPY240816P005600002024-07-24 3:55PM EDT560.0019.850.000.000.00-4,69300.00%
SPY240816P005610002024-07-24 4:05PM EDT561.0019.500.000.000.00-12400.00%
SPY240816P005620002024-07-24 3:54PM EDT562.0021.620.000.000.00-13600.00%
SPY240816P005630002024-07-24 3:40PM EDT563.0020.730.000.000.00-6000.00%
SPY240816P005640002024-07-24 4:09PM EDT564.0022.150.000.000.00-19800.00%
SPY240816P005650002024-07-24 3:54PM EDT565.0023.950.000.000.00-20500.00%
SPY240816P005660002024-07-24 1:50PM EDT566.0021.810.000.000.00-800.00%
SPY240816P005670002024-07-24 1:50PM EDT567.0022.760.000.000.00-22700.00%
SPY240816P005680002024-07-24 12:42PM EDT568.0024.240.000.000.00-10500.00%
SPY240816P005690002024-07-24 3:52PM EDT569.0027.800.000.000.00-21700.00%
SPY240816P005700002024-07-24 3:49PM EDT570.0028.220.000.000.00-6200.00%
SPY240816P005710002024-07-24 9:31AM EDT571.0021.890.000.000.00-100.00%
SPY240816P005720002024-07-22 3:29PM EDT572.0017.750.000.000.00-5300.00%
SPY240816P005750002024-07-24 2:20PM EDT575.0031.500.000.000.00-1100.00%
SPY240816P005760002024-07-24 3:53PM EDT576.0034.690.000.000.00-1000.00%
SPY240816P005800002024-07-24 3:26PM EDT580.0038.000.000.000.00-200.00%
SPY240816P005850002024-07-19 4:06PM EDT585.0036.230.000.000.00-300.00%
SPY240816P005900002024-07-18 1:00PM EDT590.0035.750.000.000.00-200.00%
SPY240816P005950002024-06-24 3:43PM EDT595.0050.9152.5553.220.00-700.00%
SPY240816P006000002024-07-24 2:15PM EDT600.0055.790.000.000.00-700.00%
SPY240816P006050002024-05-16 3:52PM EDT605.0075.3063.2464.080.00-4022.71%
SPY240816P006150002024-07-24 3:49PM EDT615.0073.000.000.000.00-1000.00%
SPY240816P006200002024-07-23 4:13PM EDT620.0066.380.000.000.00-1400.00%
SPY240816P006250002024-07-23 4:13PM EDT625.0071.410.000.000.00-300.00%
SPY240816P006300002024-06-21 11:27AM EDT630.0085.2681.3981.750.00-100.00%
SPY240816P006350002024-04-30 12:55PM EDT635.00130.01112.74113.550.00-2091.65%
SPY240816P006400002024-07-12 3:53PM EDT640.0080.540.000.000.00-100.00%
SPY240816P006450002024-06-24 3:39PM EDT645.00100.98102.57103.230.00-100.00%
SPY240816P006500002024-07-01 3:46PM EDT650.00105.450.000.000.00-100.00%