Mercados españoles cerrados en 3 hrs 46 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
559,99+3,51 (+0,63%)
Al cierre: 04:00PM EDT
561,86 +1,87 (+0,33%)
Antes de la apertura: 07:44AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240920C001500002024-07-02 11:33AM EDT150.00398.270.000.000.00-24590.00%
SPY240920C001550002024-01-18 2:14PM EDT155.00320.00345.25346.980.00-210.00%
SPY240920C001600002023-12-01 3:42PM EDT160.00300.85316.71319.990.00-220.00%
SPY240920C001650002023-12-08 3:53PM EDT165.00297.90307.76309.860.00-890.00%
SPY240920C001700002024-05-28 10:27AM EDT170.00361.08378.41379.620.00-1210.00%
SPY240920C001750002023-12-08 3:04PM EDT175.00287.18298.37300.390.00-4130.00%
SPY240920C001800002024-06-20 2:58PM EDT180.00368.840.000.000.00-1210.00%
SPY240920C001850002024-05-03 12:49PM EDT185.00328.56343.71345.040.00-2120.00%
SPY240920C001900002024-06-20 2:55PM EDT190.00359.500.000.000.00-2290.00%
SPY240920C001950002024-04-26 12:02PM EDT195.00316.59336.09337.230.00-2270.00%
SPY240920C002000002024-07-08 12:19PM EDT200.00357.200.000.000.00-5440.00%
SPY240920C002050002024-06-12 1:20PM EDT205.00340.04356.61357.810.00-2133125.51%
SPY240920C002100002024-06-13 9:57AM EDT210.00334.01351.67352.860.00-100174123.27%
SPY240920C002150002024-06-14 10:31AM EDT215.00327.47346.72347.920.00-2497121.07%
SPY240920C002200002024-06-18 2:14PM EDT220.00329.920.000.000.00-24960.00%
SPY240920C002250002024-06-24 12:24PM EDT225.00324.530.000.000.00-27170.00%
SPY240920C002300002024-07-08 12:19PM EDT230.00327.420.000.000.00-15520.00%
SPY240920C002350002024-06-20 10:09AM EDT235.00316.520.000.000.00-1649000.00%
SPY240920C002400002024-07-03 11:12AM EDT240.00313.040.000.000.00-18940.00%
SPY240920C002450002024-07-05 12:07PM EDT245.00311.330.000.000.00-26000.00%
SPY240920C002500002024-07-01 10:46AM EDT250.00296.840.000.000.00-29660.00%
SPY240920C002550002024-06-18 1:34PM EDT255.00295.500.000.000.00-2028550.00%
SPY240920C002600002024-06-24 12:16PM EDT260.00289.900.000.000.00-21,0580.00%
SPY240920C002650002024-06-18 1:51PM EDT265.00286.080.000.000.00-1088610.00%
SPY240920C002700002024-06-21 11:38AM EDT270.00278.860.000.000.00-27220.00%
SPY240920C002750002024-06-24 12:21PM EDT275.00275.160.000.000.00-27770.00%
SPY240920C002800002024-07-01 9:30AM EDT280.00269.350.000.000.00-19960.00%
SPY240920C002850002024-06-20 2:49PM EDT285.00265.350.000.000.00-2027690.00%
SPY240920C002900002024-07-11 1:36PM EDT290.00270.210.000.000.00-25540.00%
SPY240920C002950002024-06-20 2:48PM EDT295.00255.460.000.000.00-1047250.00%
SPY240920C003000002024-06-24 11:41AM EDT300.00250.800.000.000.00-611,9470.00%
SPY240920C003050002024-07-12 11:55AM EDT305.00260.110.000.000.00-29980.00%
SPY240920C003100002024-06-27 10:27AM EDT310.00241.160.000.000.00-27160.00%
SPY240920C003150002024-06-20 3:30PM EDT315.00235.410.000.000.00-2021,3600.00%
SPY240920C003200002024-06-24 10:09AM EDT320.00231.690.000.000.00-49270.00%
SPY240920C003250002024-06-26 12:47PM EDT325.00225.000.000.000.00-221,1620.00%
SPY240920C003300002024-07-10 11:57AM EDT330.00231.800.000.000.00-29020.00%
SPY240920C003350002024-06-25 3:13PM EDT335.00214.590.000.000.00-31,6880.00%
SPY240920C003400002024-07-10 3:46PM EDT340.00224.500.000.000.00-23,8530.00%
SPY240920C003450002024-07-05 12:07PM EDT345.00212.560.000.000.00-21,7520.00%
SPY240920C003500002024-07-09 10:46AM EDT350.00211.070.000.000.00-311,1460.00%
SPY240920C003550002024-07-02 11:11AM EDT355.00195.700.000.000.00-27220.00%
SPY240920C003600002024-07-11 3:59PM EDT360.00201.250.000.000.00-101,9120.00%
SPY240920C003650002024-07-12 1:22PM EDT365.00201.250.000.000.00-101,4350.00%
SPY240920C003700002024-07-09 2:35PM EDT370.00190.620.000.000.00-11,0960.00%
SPY240920C003750002024-07-09 10:02AM EDT375.00186.250.000.000.00-22,3280.00%
SPY240920C003800002024-07-02 3:27PM EDT380.00173.000.000.000.00-101,7150.00%
SPY240920C003850002024-07-10 9:50AM EDT385.00177.000.000.000.00-18930.00%
SPY240920C003900002024-07-12 2:45PM EDT390.00177.590.000.000.00-768950.00%
SPY240920C003950002024-07-12 3:49PM EDT395.00169.760.000.000.00-33920.00%
SPY240920C004000002024-07-12 4:03PM EDT400.00164.290.000.000.00-29720.00%
SPY240920C004050002024-07-10 12:17PM EDT405.00158.100.000.000.00-39760.00%
SPY240920C004100002024-07-12 2:24PM EDT410.00157.630.000.000.00-1522,1840.00%
SPY240920C004150002024-07-12 2:10PM EDT415.00153.260.000.000.00-391,2440.00%
SPY240920C004200002024-07-11 12:54PM EDT420.00141.300.000.000.00-11,1030.00%
SPY240920C004250002024-07-12 3:49PM EDT425.00140.350.000.000.00-381,0030.00%
SPY240920C004300002024-07-12 3:47PM EDT430.00135.570.000.000.00-1521,7500.00%
SPY240920C004350002024-07-12 2:08PM EDT435.00133.240.000.000.00-409140.00%
SPY240920C004400002024-07-12 1:59PM EDT440.00128.250.000.000.00-71,8520.00%
SPY240920C004450002024-07-12 3:51PM EDT445.00119.950.000.000.00-122,7600.00%
SPY240920C004500002024-07-12 3:21PM EDT450.00118.260.000.000.00-132,5820.00%
SPY240920C004550002024-07-12 3:27PM EDT455.00113.380.000.000.00-183,9440.00%
SPY240920C004600002024-07-12 3:03PM EDT460.00108.690.000.000.00-810,8670.00%
SPY240920C004650002024-07-12 1:59PM EDT465.00103.650.000.000.00-44,0940.00%
SPY240920C004700002024-07-12 3:50PM EDT470.0095.050.000.000.00-1513,6610.00%
SPY240920C004750002024-07-12 1:59PM EDT475.0093.860.000.000.00-210,8930.00%
SPY240920C004800002024-07-12 2:17PM EDT480.0089.200.000.000.00-45,9720.00%
SPY240920C004850002024-07-12 1:59PM EDT485.0084.080.000.000.00-25,7540.00%
SPY240920C004900002024-07-12 1:59PM EDT490.0079.230.000.000.00-455,8560.00%
SPY240920C004950002024-07-12 2:00PM EDT495.0074.240.000.000.00-4510,4110.00%
SPY240920C005000002024-07-12 3:49PM EDT500.0066.870.000.000.00-1035,7620.00%
SPY240920C005050002024-07-12 2:21PM EDT505.0064.610.000.000.00-209,3090.00%
SPY240920C005100002024-07-12 3:40PM EDT510.0058.360.000.000.00-1619,3130.00%
SPY240920C005150002024-07-12 2:53PM EDT515.0055.170.000.000.00-915,4090.00%
SPY240920C005200002024-07-12 3:40PM EDT520.0048.910.000.000.00-2211,4140.00%
SPY240920C005220002024-07-12 3:56PM EDT522.0045.460.000.000.00--30.00%
SPY240920C005250002024-07-12 3:40PM EDT525.0044.690.000.000.00-959,4210.00%
SPY240920C005260002024-07-11 12:07PM EDT526.0039.400.000.000.00--10.00%
SPY240920C005270002024-07-12 12:37PM EDT527.0042.040.000.000.00--10.00%
SPY240920C005280002024-07-11 2:40PM EDT528.0038.000.000.000.00--90.00%
SPY240920C005300002024-07-12 3:58PM EDT530.0038.000.000.000.00-24910,8390.00%
SPY240920C005310002024-07-12 10:42AM EDT531.0038.340.000.000.00--50.00%
SPY240920C005340002024-07-11 3:51PM EDT534.0032.880.000.000.00--20.00%
SPY240920C005350002024-07-12 2:34PM EDT535.0036.530.000.000.00-878,9150.00%
SPY240920C005360002024-07-12 10:34AM EDT536.0033.200.000.000.00--10.00%
SPY240920C005370002024-07-12 10:45AM EDT537.0033.140.000.000.00--50.00%
SPY240920C005380002024-07-12 11:59AM EDT538.0032.130.000.000.00--410.00%
SPY240920C005390002024-07-12 2:38PM EDT539.0033.000.000.000.00--30.00%
SPY240920C005400002024-07-12 3:59PM EDT540.0029.080.000.000.00-1,11914,2900.00%
SPY240920C005410002024-07-11 9:59AM EDT541.0030.840.000.000.00--30.00%
SPY240920C005420002024-07-11 1:32PM EDT542.0025.820.000.000.00--40.00%
SPY240920C005440002024-07-12 10:19AM EDT544.0026.080.000.000.00--30.00%
SPY240920C005450002024-07-12 4:01PM EDT545.0025.420.000.000.00-23013,2850.00%
SPY240920C005460002024-07-12 9:50AM EDT546.0023.520.000.000.00--90.00%
SPY240920C005490002024-07-12 10:12AM EDT549.0022.000.000.000.00--230.00%
SPY240920C005500002024-07-12 3:43PM EDT550.0022.010.000.000.00-33721,6230.00%
SPY240920C005510002024-07-12 1:28PM EDT551.0022.460.000.000.00--20.00%
SPY240920C005520002024-07-12 11:53AM EDT552.0021.240.000.000.00--630.00%
SPY240920C005530002024-07-12 3:40PM EDT553.0020.230.000.000.00--450.00%
SPY240920C005540002024-07-12 2:47PM EDT554.0020.860.000.000.00--800.00%
SPY240920C005550002024-07-12 3:57PM EDT555.0017.460.000.000.00-54417,5870.00%
SPY240920C005560002024-07-12 2:45PM EDT556.0019.320.000.000.00--1180.00%
SPY240920C005570002024-07-12 2:46PM EDT557.0018.580.000.000.00--870.00%
SPY240920C005580002024-07-12 3:39PM EDT558.0016.670.000.000.00--2300.00%
SPY240920C005590002024-07-12 3:54PM EDT559.0015.000.000.000.00--1840.00%
SPY240920C005600002024-07-12 4:14PM EDT560.0014.130.000.000.00-1,3257,7810.00%
SPY240920C005610002024-07-12 3:54PM EDT561.0013.790.000.000.00--4680.10%
SPY240920C005620002024-07-12 3:54PM EDT562.0013.060.000.000.00--1650.20%
SPY240920C005630002024-07-12 3:54PM EDT563.0012.360.000.000.00--5600.39%
SPY240920C005640002024-07-12 3:39PM EDT564.0012.600.000.000.00--8770.39%
SPY240920C005650002024-07-12 3:57PM EDT565.0010.910.000.000.00-93110,3100.39%
SPY240920C005660002024-07-12 3:54PM EDT566.0010.660.000.000.00--3000.78%
SPY240920C005670002024-07-12 2:42PM EDT567.0011.810.000.000.00--2350.78%
SPY240920C005680002024-07-12 3:56PM EDT568.009.370.000.000.00--5840.78%
SPY240920C005690002024-07-12 3:54PM EDT569.009.040.000.000.00--7680.78%
SPY240920C005700002024-07-12 4:11PM EDT570.008.330.000.000.00-1,07424,4360.78%
SPY240920C005710002024-07-12 3:59PM EDT571.007.900.000.000.00--1730.78%
SPY240920C005720002024-07-12 4:11PM EDT572.007.410.000.000.00--4381.56%
SPY240920C005730002024-07-12 4:03PM EDT573.006.910.000.000.00--3521.56%
SPY240920C005740002024-07-12 3:49PM EDT574.006.790.000.000.00--1641.56%
SPY240920C005750002024-07-12 4:03PM EDT575.006.090.000.000.00-67214,0981.56%
SPY240920C005760002024-07-12 2:28PM EDT576.007.130.000.000.00--1351.56%
SPY240920C005770002024-07-12 3:59PM EDT577.005.290.000.000.00--3701.56%
SPY240920C005780002024-07-12 2:57PM EDT578.006.380.000.000.00--1401.56%
SPY240920C005790002024-07-12 3:59PM EDT579.004.500.000.000.00--861.56%
SPY240920C005800002024-07-12 4:11PM EDT580.004.430.000.000.00-2,23913,9591.56%
SPY240920C005810002024-07-12 3:55PM EDT581.004.270.000.000.00--1,1541.56%
SPY240920C005820002024-07-12 3:45PM EDT582.004.130.000.000.00--7251.56%
SPY240920C005850002024-07-12 3:59PM EDT585.003.030.000.000.00-2,0938,9331.56%
SPY240920C005900002024-07-12 4:07PM EDT590.002.150.000.000.00-1,83311,5693.13%
SPY240920C005950002024-07-12 4:06PM EDT595.001.460.000.000.00-2386,2503.13%
SPY240920C006000002024-07-12 4:14PM EDT600.000.980.000.000.00-3,66354,6763.13%
SPY240920C006050002024-07-12 3:53PM EDT605.000.630.000.000.00-4616,7663.13%
SPY240920C006100002024-07-12 3:53PM EDT610.000.420.000.000.00-1,1053,1703.13%
SPY240920C006150002024-07-12 3:14PM EDT615.000.390.000.000.00-7622,2513.13%
SPY240920C006200002024-07-12 3:31PM EDT620.000.260.000.000.00-1182,2966.25%
SPY240920C006250002024-07-12 3:59PM EDT625.000.150.000.000.00-2104,6826.25%
SPY240920C006300002024-07-12 2:58PM EDT630.000.140.000.000.00-2264,8196.25%
SPY240920C006350002024-07-12 3:50PM EDT635.000.100.000.000.00-879,6196.25%
SPY240920C006400002024-07-12 1:56PM EDT640.000.100.000.000.00-331,7736.25%
SPY240920C006450002024-07-12 2:52PM EDT645.000.070.000.000.00-231,9546.25%
SPY240920C006500002024-07-12 2:51PM EDT650.000.060.000.000.00-464,9106.25%
SPY240920C006550002024-07-12 2:51PM EDT655.000.050.000.000.00-263,0196.25%
SPY240920C006600002024-07-12 1:42PM EDT660.000.050.000.000.00-121,2166.25%
SPY240920C006650002024-07-12 1:52PM EDT665.000.050.000.000.00-41,0686.25%
SPY240920C006700002024-07-11 2:25PM EDT670.000.040.000.000.00-264616.25%
SPY240920C006750002024-07-12 3:11PM EDT675.000.030.000.000.00-751,7756.25%
SPY240920C006800002024-07-11 11:42AM EDT680.000.030.000.000.00-108856.25%
SPY240920C006850002024-07-12 2:49PM EDT685.000.020.000.000.00-5096412.50%
SPY240920C006900002024-07-11 3:39PM EDT690.000.020.000.000.00-1184112.50%
SPY240920C006950002024-07-12 11:40AM EDT695.000.020.000.000.00-11,95112.50%
SPY240920C007000002024-07-12 3:20PM EDT700.000.020.000.000.00-389,43812.50%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240920P001500002024-07-11 9:57AM EDT150.000.010.000.000.00-112,55050.00%
SPY240920P001550002024-06-28 3:39PM EDT155.000.010.000.000.00-17,04650.00%
SPY240920P001600002024-06-27 11:01AM EDT160.000.010.000.000.00-41,45850.00%
SPY240920P001650002024-06-05 12:18PM EDT165.000.020.000.020.00-12520383.59%
SPY240920P001700002024-07-05 3:07PM EDT170.000.010.000.000.00-211,83950.00%
SPY240920P001750002024-07-09 3:40PM EDT175.000.010.000.000.00-23,41350.00%
SPY240920P001800002024-07-11 12:22PM EDT180.000.010.000.000.00-152050.00%
SPY240920P001850002024-07-03 10:48AM EDT185.000.020.000.000.00-31,59250.00%
SPY240920P001900002024-07-12 3:47PM EDT190.000.010.000.000.00-3142650.00%
SPY240920P001950002024-07-05 10:32AM EDT195.000.020.000.000.00-737550.00%
SPY240920P002000002024-07-11 12:37PM EDT200.000.020.000.000.00-16,65950.00%
SPY240920P002050002024-06-21 3:30PM EDT205.000.020.000.000.00-21,18850.00%
SPY240920P002100002024-07-12 9:30AM EDT210.000.020.000.000.00-1565650.00%
SPY240920P002150002024-07-11 1:52PM EDT215.000.020.000.000.00-14,86650.00%
SPY240920P002200002024-07-05 3:08PM EDT220.000.020.000.000.00-12,99950.00%
SPY240920P002250002024-07-09 10:49AM EDT225.000.030.000.000.00-1006,42050.00%
SPY240920P002300002024-07-12 3:09PM EDT230.000.020.000.000.00-611,62550.00%
SPY240920P002350002024-07-12 1:28PM EDT235.000.020.000.000.00-11,19850.00%
SPY240920P002400002024-07-12 12:34PM EDT240.000.030.000.000.00-11,45150.00%
SPY240920P002450002024-07-10 4:09PM EDT245.000.030.000.000.00-13,71925.00%
SPY240920P002500002024-07-12 2:43PM EDT250.000.030.000.000.00-617,47025.00%
SPY240920P002550002024-07-09 11:41AM EDT255.000.040.000.000.00-151,87525.00%
SPY240920P002600002024-07-08 3:00PM EDT260.000.030.000.000.00-153,97825.00%
SPY240920P002650002024-07-11 11:38AM EDT265.000.040.000.000.00-1317,77825.00%
SPY240920P002700002024-07-11 11:38AM EDT270.000.050.000.000.00-59,07525.00%
SPY240920P002750002024-07-12 4:11PM EDT275.000.040.000.000.00-4282,17325.00%
SPY240920P002800002024-07-11 9:30AM EDT280.000.050.000.000.00-13,09725.00%
SPY240920P002850002024-07-12 9:30AM EDT285.000.050.000.000.00-651,66725.00%
SPY240920P002900002024-07-12 3:00PM EDT290.000.040.000.000.00-462,51425.00%
SPY240920P002950002024-07-05 10:30AM EDT295.000.080.000.000.00-22,69525.00%
SPY240920P003000002024-07-12 2:53PM EDT300.000.050.000.000.00-6115,31225.00%
SPY240920P003050002024-07-12 12:02PM EDT305.000.060.000.000.00-14,94925.00%
SPY240920P003100002024-07-12 3:52PM EDT310.000.070.000.000.00-1004,01025.00%
SPY240920P003150002024-07-10 1:35PM EDT315.000.080.000.000.00-16,12325.00%
SPY240920P003200002024-07-12 3:39PM EDT320.000.080.000.000.00-66,01325.00%
SPY240920P003250002024-07-12 10:32AM EDT325.000.070.000.000.00-625,04825.00%
SPY240920P003300002024-07-12 4:11PM EDT330.000.100.000.000.00-1029,55025.00%
SPY240920P003350002024-07-12 4:11PM EDT335.000.090.000.000.00-87,11825.00%
SPY240920P003400002024-07-11 12:48PM EDT340.000.130.000.000.00-14,47425.00%
SPY240920P003450002024-07-10 3:49PM EDT345.000.120.000.000.00-2402,37625.00%
SPY240920P003500002024-07-12 1:58PM EDT350.000.120.000.000.00-3,06113,15725.00%
SPY240920P003550002024-07-12 3:07PM EDT355.000.120.000.000.00-11361,66925.00%
SPY240920P003600002024-07-12 3:40PM EDT360.000.140.000.000.00-293,50525.00%
SPY240920P003650002024-07-12 3:40PM EDT365.000.150.000.000.00-214,01625.00%
SPY240920P003700002024-07-12 3:50PM EDT370.000.170.000.000.00-486,87625.00%
SPY240920P003750002024-07-11 2:57PM EDT375.000.190.000.000.00-314,77512.50%
SPY240920P003800002024-07-12 3:40PM EDT380.000.190.000.000.00-185,08712.50%
SPY240920P003850002024-07-12 11:20AM EDT385.000.180.000.000.00-1,5008,23912.50%
SPY240920P003900002024-07-12 3:54PM EDT390.000.210.000.000.00-20910,77112.50%
SPY240920P003950002024-07-12 1:42PM EDT395.000.220.000.000.00-15,87612.50%
SPY240920P004000002024-07-12 2:22PM EDT400.000.230.000.000.00-6,11230,97912.50%
SPY240920P004050002024-07-12 3:50PM EDT405.000.260.000.000.00-23136,38112.50%
SPY240920P004100002024-07-12 1:53PM EDT410.000.260.000.000.00-5628,94712.50%
SPY240920P004150002024-07-12 11:38AM EDT415.000.290.000.000.00-410,42612.50%
SPY240920P004200002024-07-12 3:20PM EDT420.000.310.000.000.00-6,01121,56812.50%
SPY240920P004250002024-07-12 11:05AM EDT425.000.330.000.000.00-1310,17712.50%
SPY240920P004300002024-07-12 4:05PM EDT430.000.390.000.000.00-18,03432,35412.50%
SPY240920P004350002024-07-12 1:43PM EDT435.000.380.000.000.00-537,22412.50%
SPY240920P004400002024-07-12 2:27PM EDT440.000.410.000.000.00-2124,02412.50%
SPY240920P004450002024-07-12 3:40PM EDT445.000.450.000.000.00-5,53629,52412.50%
SPY240920P004500002024-07-12 4:03PM EDT450.000.510.000.000.00-3642,61312.50%
SPY240920P004550002024-07-12 3:52PM EDT455.000.540.000.000.00-1185,68412.50%
SPY240920P004600002024-07-12 3:07PM EDT460.000.540.000.000.00-4,31544,25112.50%
SPY240920P004650002024-07-12 3:50PM EDT465.000.630.000.000.00-25921,5626.25%
SPY240920P004700002024-07-12 3:56PM EDT470.000.690.000.000.00-45747,0506.25%
SPY240920P004750002024-07-12 3:45PM EDT475.000.760.000.000.00-1,36356,1626.25%
SPY240920P004800002024-07-12 4:06PM EDT480.000.850.000.000.00-71450,8536.25%
SPY240920P004850002024-07-12 4:09PM EDT485.000.930.000.000.00-2,56535,3136.25%
SPY240920P004900002024-07-12 4:09PM EDT490.001.030.000.000.00-28633,4086.25%
SPY240920P004950002024-07-12 3:43PM EDT495.001.140.000.000.00-44629,2496.25%
SPY240920P005000002024-07-12 4:03PM EDT500.001.310.000.000.00-14,37062,1056.25%
SPY240920P005050002024-07-12 3:52PM EDT505.001.480.000.000.00-5,30444,9726.25%
SPY240920P005100002024-07-12 4:02PM EDT510.001.690.000.000.00-1,76845,5686.25%
SPY240920P005150002024-07-12 4:05PM EDT515.001.940.000.000.00-2,00529,6453.13%
SPY240920P005200002024-07-12 4:11PM EDT520.002.260.000.000.00-10,61974,3163.13%
SPY240920P005210002024-07-12 3:49PM EDT521.002.270.000.000.00--2243.13%
SPY240920P005220002024-07-12 3:49PM EDT522.002.340.000.000.00--1013.13%
SPY240920P005230002024-07-12 10:34AM EDT523.002.370.000.000.00--433.13%
SPY240920P005240002024-07-12 3:57PM EDT524.002.550.000.000.00--2993.13%
SPY240920P005250002024-07-12 4:14PM EDT525.002.600.000.000.00-3,70633,7883.13%
SPY240920P005260002024-07-12 3:49PM EDT526.002.650.000.000.00--6723.13%
SPY240920P005270002024-07-12 3:49PM EDT527.002.730.000.000.00--5013.13%
SPY240920P005280002024-07-12 3:43PM EDT528.002.800.000.000.00--3873.13%
SPY240920P005290002024-07-12 3:49PM EDT529.002.910.000.000.00--1183.13%
SPY240920P005300002024-07-12 4:05PM EDT530.003.070.000.000.00-55,76592,3493.13%
SPY240920P005310002024-07-12 4:07PM EDT531.003.160.000.000.00--5973.13%
SPY240920P005320002024-07-12 3:49PM EDT532.003.210.000.000.00--2473.13%
SPY240920P005330002024-07-12 3:44PM EDT533.003.350.000.000.00--37,0903.13%
SPY240920P005340002024-07-12 3:45PM EDT534.003.370.000.000.00--3913.13%
SPY240920P005350002024-07-12 4:12PM EDT535.003.630.000.000.00-2,88712,0233.13%
SPY240920P005360002024-07-12 3:49PM EDT536.003.670.000.000.00--2991.56%
SPY240920P005370002024-07-12 2:14PM EDT537.003.350.000.000.00--3941.56%
SPY240920P005380002024-07-12 3:49PM EDT538.003.920.000.000.00--2471.56%
SPY240920P005390002024-07-12 4:00PM EDT539.004.050.000.000.00--6201.56%
SPY240920P005400002024-07-12 4:10PM EDT540.004.280.000.000.00-4,64589,4311.56%
SPY240920P005410002024-07-12 3:45PM EDT541.004.270.000.000.00--1,0811.56%
SPY240920P005420002024-07-12 3:49PM EDT542.004.500.000.000.00--9721.56%
SPY240920P005430002024-07-12 3:49PM EDT543.004.660.000.000.00--4531.56%
SPY240920P005440002024-07-12 3:45PM EDT544.004.770.000.000.00--4731.56%
SPY240920P005450002024-07-12 4:14PM EDT545.005.090.000.000.00-1,30819,2531.56%
SPY240920P005460002024-07-12 3:47PM EDT546.005.100.000.000.00--2411.56%
SPY240920P005470002024-07-12 3:47PM EDT547.005.350.000.000.00--1721.56%
SPY240920P005480002024-07-12 3:50PM EDT548.005.700.000.000.00--1251.56%
SPY240920P005490002024-07-12 3:45PM EDT549.005.720.000.000.00--1620.78%
SPY240920P005500002024-07-12 4:12PM EDT550.006.110.000.000.00-3,01416,5720.78%
SPY240920P005510002024-07-12 3:50PM EDT551.006.550.000.000.00--3400.78%
SPY240920P005520002024-07-12 3:50PM EDT552.006.790.000.000.00--5110.78%
SPY240920P005530002024-07-12 3:49PM EDT553.006.760.000.000.00--2150.78%
SPY240920P005540002024-07-12 3:50PM EDT554.007.260.000.000.00--2320.78%
SPY240920P005550002024-07-12 4:13PM EDT555.007.420.000.000.00-2,0757,4240.39%
SPY240920P005560002024-07-12 3:58PM EDT556.007.820.000.000.00--2050.39%
SPY240920P005570002024-07-12 4:05PM EDT557.007.950.000.000.00--3380.39%
SPY240920P005580002024-07-12 3:51PM EDT558.008.470.000.000.00--3720.20%
SPY240920P005590002024-07-12 4:08PM EDT559.008.660.000.000.00--4740.10%
SPY240920P005600002024-07-12 4:08PM EDT560.009.030.000.000.00-2,1243,9850.00%
SPY240920P005610002024-07-12 3:58PM EDT561.009.550.000.000.00--4270.00%
SPY240920P005620002024-07-12 3:53PM EDT562.009.910.000.000.00--1800.00%
SPY240920P005630002024-07-12 4:12PM EDT563.0010.220.000.000.00--4470.00%
SPY240920P005640002024-07-12 3:51PM EDT564.0010.790.000.000.00--600.00%
SPY240920P005650002024-07-12 4:14PM EDT565.0011.110.000.000.00-5301,4850.00%
SPY240920P005660002024-07-12 1:58PM EDT566.0010.030.000.000.00--2870.00%
SPY240920P005670002024-07-12 1:32PM EDT567.0010.670.000.000.00--9060.00%
SPY240920P005680002024-07-12 3:54PM EDT568.0012.480.000.000.00--6490.00%
SPY240920P005690002024-07-12 3:56PM EDT569.0013.060.000.000.00--3860.00%
SPY240920P005700002024-07-12 4:12PM EDT570.0013.760.000.000.00-2,3683,8980.00%
SPY240920P005710002024-07-12 3:01PM EDT571.0012.350.000.000.00--1,7800.00%
SPY240920P005720002024-07-12 3:13PM EDT572.0013.100.000.000.00--730.00%
SPY240920P005740002024-07-12 3:08PM EDT574.0014.090.000.000.00--30.00%
SPY240920P005750002024-07-12 4:04PM EDT575.0016.910.000.000.00-981,0880.00%
SPY240920P005760002024-07-12 1:53PM EDT576.0015.090.000.000.00--10.00%
SPY240920P005770002024-07-11 10:44AM EDT577.0018.900.000.000.00--20.00%
SPY240920P005780002024-07-11 11:27AM EDT578.0021.100.000.000.00--310.00%
SPY240920P005800002024-07-12 3:31PM EDT580.0019.200.000.000.00-13740.00%
SPY240920P005810002024-07-12 1:31PM EDT581.0019.490.000.000.00--250.00%
SPY240920P005820002024-07-10 2:47PM EDT582.0022.040.000.000.00---0.00%
SPY240920P005850002024-07-12 3:58PM EDT585.0025.600.000.000.00-3840.00%
SPY240920P005900002024-07-12 11:38AM EDT590.0028.710.000.000.00--100.00%
SPY240920P005950002024-07-12 11:30AM EDT595.0033.290.000.000.00-1000.00%
SPY240920P006000002024-07-12 4:04PM EDT600.0040.300.000.000.00-120.00%
SPY240920P006050002024-07-09 11:39AM EDT605.0049.030.000.000.00-110.00%
SPY240920P006100002024-07-08 2:00PM EDT610.0054.760.000.000.00-100.00%
SPY240920P006150002024-06-21 3:11PM EDT615.0070.460.000.000.00-2000.00%
SPY240920P006250002024-02-08 3:00PM EDT625.00127.00113.00114.110.00--075.60%
SPY240920P006350002023-09-18 3:58PM EDT635.00191.26202.08205.550.00--0162.48%
SPY240920P006400002023-11-09 3:31PM EDT640.00204.99179.41182.920.00--0135.16%
SPY240920P006500002024-06-26 3:25PM EDT650.00105.500.000.000.00-100.00%
SPY240920P006550002023-11-09 3:08PM EDT655.00220.25194.39197.900.00--0139.72%
SPY240920P006650002023-11-09 3:31PM EDT665.00230.00204.38207.890.00-180142.65%
SPY240920P006700002023-11-09 3:07PM EDT670.00235.27209.37212.880.00--0144.07%
SPY240920P006750002023-11-09 3:07PM EDT675.00240.49214.36217.860.00-80145.47%
SPY240920P006800002023-11-09 3:08PM EDT680.00245.21219.36222.870.00-20146.86%
SPY240920P006850002023-11-17 4:49PM EDT685.00234.50213.46216.780.00-10136.83%
SPY240920P006900002023-11-09 3:07PM EDT690.00255.25229.35232.860.00-60149.58%
SPY240920P006950002023-11-09 3:06PM EDT695.00260.32234.34237.850.00-20150.90%
SPY240920P007000002024-06-21 10:42AM EDT700.00155.800.000.000.00-100.00%