Mercados españoles abiertos en 3 hrs 49 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
553,78-0,87 (-0,16%)
Al cierre: 04:00PM EDT
551,33 -2,45 (-0,44%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara30 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240930C003000002024-07-17 1:14PM EDT300.00260.11255.56257.850.00-28384.50%
SPY240930C003050002024-06-18 1:37PM EDT305.00246.47250.43251.630.00-16212278.42%
SPY240930C003100002024-06-21 9:47AM EDT310.00238.47241.46242.310.00-2670.00%
SPY240930C003150002024-06-18 2:38PM EDT315.00236.02240.67241.880.00-1046376.22%
SPY240930C003200002024-06-18 12:16PM EDT320.00231.22235.76236.940.00-6874.80%
SPY240930C003250002024-06-26 1:46PM EDT325.00224.50230.82233.100.00-8928876.23%
SPY240930C003300002024-07-22 9:40AM EDT330.00227.12225.98228.150.00-17074.88%
SPY240930C003350002024-06-18 1:41PM EDT335.00216.96221.68222.740.00-1387873.72%
SPY240930C003400002024-07-22 1:54PM EDT340.00218.02215.98218.250.00-16371.45%
SPY240930C003450002024-06-28 10:29AM EDT345.00209.33211.14213.310.00-22470.14%
SPY240930C003500002024-06-26 3:54PM EDT350.00200.77206.14208.360.00-512568.46%
SPY240930C003550002024-07-08 9:47AM EDT355.00205.00201.18203.410.00-12666.88%
SPY240930C003600002024-07-19 11:00AM EDT360.00195.60196.22198.470.00-24365.34%
SPY240930C003650002024-07-01 11:22AM EDT365.00183.57191.30193.530.00-22963.89%
SPY240930C003700002024-06-25 2:12PM EDT370.00180.06186.12188.590.00-24061.93%
SPY240930C003750002024-06-20 10:48AM EDT375.00178.16177.31178.070.00-2300.00%
SPY240930C003800002024-06-26 12:55PM EDT380.00170.50176.46178.710.00-34159.42%
SPY240930C003850002024-06-18 10:38AM EDT385.00167.39175.90176.920.00-2769.25%
SPY240930C003870002024-06-18 1:51PM EDT387.00166.12170.40171.360.00-4358.10%
SPY240930C003880002024-06-18 10:34AM EDT388.00164.65172.60173.710.00--167.44%
SPY240930C003890002024-06-18 10:38AM EDT389.00163.47172.23173.480.00-2368.87%
SPY240930C003900002024-07-12 2:45PM EDT390.00177.62166.36168.740.00-7617955.95%
SPY240930C003910002024-06-26 1:33PM EDT391.00159.56165.44167.840.00-2255.94%
SPY240930C003920002024-06-21 10:42AM EDT392.00158.41160.57161.300.00-240.00%
SPY240930C003930002024-06-18 10:38AM EDT393.00159.51167.21168.730.00-2265.10%
SPY240930C003940002024-06-18 1:51PM EDT394.00159.33162.82163.870.00-2253.92%
SPY240930C003950002024-07-05 10:46AM EDT395.00162.53161.70163.900.00-13055.16%
SPY240930C003960002024-06-18 1:52PM EDT396.00157.26160.68161.690.00-24152.70%
SPY240930C003970002024-06-18 1:51PM EDT397.00156.37160.85161.820.00-2256.23%
SPY240930C003980002024-06-18 2:25PM EDT398.00154.52158.89159.930.00-2252.85%
SPY240930C003990002024-06-21 9:33AM EDT399.00151.98153.68154.400.00-230.00%
SPY240930C004000002024-07-23 10:57AM EDT400.00159.00156.82158.96-0.27-0.17%438353.81%
SPY240930C004010002024-06-18 1:52PM EDT401.00152.35155.90156.890.00-24351.83%
SPY240930C004020002024-07-01 11:29AM EDT402.00148.02154.44156.990.00-6752.58%
SPY240930C004030002024-06-18 1:51PM EDT403.00150.50153.79154.790.00-2250.83%
SPY240930C004040002024-06-18 12:14PM EDT404.00148.84152.99154.010.00-2451.23%
SPY240930C004050002024-07-10 11:33AM EDT405.00157.80151.82154.030.00-212352.28%
SPY240930C004060002024-06-18 1:52PM EDT406.00147.49151.31152.030.00-2151.14%
SPY240930C004070002024-06-18 1:52PM EDT407.00146.51150.92151.910.00-1253.13%
SPY240930C004080002024-06-18 1:51PM EDT408.00145.61149.06150.060.00-2250.14%
SPY240930C004090002024-06-18 12:23PM EDT409.00143.83148.01149.030.00-21651.31%
SPY240930C004100002024-07-12 2:24PM EDT410.00157.65146.64149.100.00-15219050.48%
SPY240930C004110002024-04-04 3:54PM EDT411.00114.13109.13109.900.00-660.00%
SPY240930C004120002024-04-04 3:54PM EDT412.00113.69108.17108.950.00-450.00%
SPY240930C004130002024-04-01 10:06AM EDT413.00121.9896.8397.700.00-2270.00%
SPY240930C004140002024-04-04 3:55PM EDT414.00111.64106.27107.040.00-440.00%
SPY240930C004150002024-07-18 3:33PM EDT415.00141.58141.77144.170.00-27152.58%
SPY240930C004160002024-04-04 3:00PM EDT416.00110.79104.36105.130.00-750.00%
SPY240930C004170002024-04-04 10:58AM EDT417.00117.15103.41104.170.00-360.00%
SPY240930C004180002024-04-04 3:19PM EDT418.00108.91102.46103.220.00-970.00%
SPY240930C004190002024-04-04 3:24PM EDT419.00107.80101.51102.270.00-101090.00%
SPY240930C004200002024-07-22 2:03PM EDT420.00139.17136.78139.250.00-310151.11%
SPY240930C004210002024-04-15 4:00PM EDT421.0096.30115.56116.240.00-11070.00%
SPY240930C004220002024-06-20 2:49PM EDT422.00130.95131.07131.770.00-4190.00%
SPY240930C004230002024-04-05 1:33PM EDT423.00108.5397.7298.470.00-21200.00%
SPY240930C004240002024-04-10 10:28AM EDT424.00102.82104.53105.570.00-2160.00%
SPY240930C004250002024-07-22 3:49PM EDT425.00134.61132.12134.320.00-616249.62%
SPY240930C004260002024-04-16 11:11AM EDT426.0090.16110.59111.560.00-4160.00%
SPY240930C004270002024-04-11 9:57AM EDT427.0099.52101.66102.700.00-280.00%
SPY240930C004280002024-04-05 3:29PM EDT428.00102.8193.0093.740.00-62610.00%
SPY240930C004290002024-04-04 3:45PM EDT429.0097.3592.0692.790.00-53370.00%
SPY240930C004300002024-07-22 3:54PM EDT430.00129.71127.05129.400.00-637048.15%
SPY240930C004310002024-04-29 2:50PM EDT431.0089.24101.75102.590.00-1420.00%
SPY240930C004320002024-04-19 2:50PM EDT432.0076.48104.82105.780.00-3220.00%
SPY240930C004330002024-07-22 3:54PM EDT433.00126.60124.20126.450.00-112747.28%
SPY240930C004340002024-04-22 12:08PM EDT434.0076.36103.29104.290.00-1930.00%
SPY240930C004350002024-07-18 3:37PM EDT435.00121.97122.24124.480.00-32,14846.69%
SPY240930C004360002024-06-20 10:48AM EDT436.00118.54117.34118.030.00-81524.76%
SPY240930C004370002024-06-26 1:44PM EDT437.00114.69120.26122.510.00-66446.09%
SPY240930C004380002024-06-17 2:18PM EDT438.00115.73123.90124.830.00-113351.96%
SPY240930C004390002024-04-09 9:54AM EDT439.0092.9690.2990.870.00-2420.00%
SPY240930C004400002024-07-19 10:01AM EDT440.00117.94117.36119.560.00-144345.22%
SPY240930C004410002024-07-19 3:16PM EDT441.00113.82116.36118.580.00-169044.94%
SPY240930C004420002024-05-16 9:32AM EDT442.0096.52106.11107.190.00-13340.00%
SPY240930C004430002024-07-18 3:23PM EDT443.00113.20114.38116.620.00-729244.37%
SPY240930C004440002024-07-08 9:51AM EDT444.00117.95113.42115.630.00-12,21544.06%
SPY240930C004450002024-07-05 10:28AM EDT445.00113.28112.28114.640.00-332043.76%
SPY240930C004460002024-06-24 9:59AM EDT446.00107.19111.44113.670.00-220343.49%
SPY240930C004470002024-07-05 2:58PM EDT447.00113.25110.46112.690.00-625543.21%
SPY240930C004480002024-06-13 9:51AM EDT448.00100.95116.56117.990.00-118453.74%
SPY240930C004490002024-06-18 10:49AM EDT449.00104.75112.65113.830.00-238548.93%
SPY240930C004500002024-07-23 1:31PM EDT450.00109.51107.30109.75+0.61+0.56%16244042.35%
SPY240930C004510002024-04-17 10:21AM EDT451.0067.9886.6687.570.00-21660.00%
SPY240930C004520002024-06-27 11:49AM EDT452.00100.39105.58107.780.00-15941.76%
SPY240930C004530002024-07-19 12:37PM EDT453.00102.12104.60106.800.00-19141.47%
SPY240930C004540002024-06-20 1:07PM EDT454.0098.5199.76100.430.00-217324.48%
SPY240930C004550002024-07-19 10:02AM EDT455.00103.18102.64104.840.00-226840.90%
SPY240930C004560002024-06-27 9:33AM EDT456.0097.29101.66103.860.00-12,20640.62%
SPY240930C004570002024-06-20 1:23PM EDT457.0095.8696.8497.510.00-117724.28%
SPY240930C004580002024-07-02 9:32AM EDT458.0093.2899.78101.910.00-311440.06%
SPY240930C004590002024-07-10 3:44PM EDT459.00107.0798.68100.930.00-17939.78%
SPY240930C004600002024-07-23 10:02AM EDT460.00100.6097.7099.95-6.03-5.66%326539.49%
SPY240930C004610002024-07-18 3:35PM EDT461.0096.5696.7699.160.00-318839.59%
SPY240930C004620002024-07-11 3:57PM EDT462.00101.1395.7697.990.00-453338.91%
SPY240930C004630002024-07-11 3:57PM EDT463.00100.1594.7897.020.00-424238.65%
SPY240930C004640002024-06-20 10:30AM EDT464.0091.8190.0590.710.00-59723.73%
SPY240930C004650002024-07-23 10:02AM EDT465.0095.7092.8295.06+6.62+7.43%828538.07%
SPY240930C004660002024-07-12 2:32PM EDT466.00102.5791.8494.090.00-238837.80%
SPY240930C004670002024-07-23 1:53PM EDT467.0093.3690.9893.11+20.55+28.22%130637.51%
SPY240930C004680002024-07-23 1:53PM EDT468.0092.4089.9492.14+3.37+3.79%236637.24%
SPY240930C004690002024-07-16 12:45PM EDT469.0099.1888.9291.160.00-136436.95%
SPY240930C004700002024-07-23 11:00AM EDT470.0090.5087.9490.19+2.00+2.26%449836.68%
SPY240930C004710002024-06-20 10:45AM EDT471.0085.0783.2683.930.00-7517223.04%
SPY240930C004720002024-06-18 12:52PM EDT472.0083.0086.4287.310.00-5021134.30%
SPY240930C004730002024-07-11 1:11PM EDT473.0089.5385.0287.270.00-139335.84%
SPY240930C004750002024-07-22 3:10PM EDT475.0085.4383.0885.320.00-2576835.27%
SPY240930C004800002024-07-22 3:05PM EDT480.0081.9578.3480.47+1.40+1.74%533033.89%
SPY240930C004850002024-07-23 1:27PM EDT485.0075.7773.5075.52+1.25+1.68%154632.32%
SPY240930C004900002024-07-18 11:58AM EDT490.0070.8768.5871.02+0.95+1.36%141731.49%
SPY240930C004950002024-07-22 1:21PM EDT495.0065.4563.9266.040.00-248529.82%
SPY240930C005000002024-07-22 9:49AM EDT500.0062.0059.0661.29+0.91+1.49%61,07028.51%
SPY240930C005010002024-07-15 3:44PM EDT501.0066.8258.1260.340.00-202028.24%
SPY240930C005020002024-07-18 11:50AM EDT502.0058.4357.1859.600.00-12028.29%
SPY240930C005040002024-07-08 1:41PM EDT504.0059.1855.4057.520.00--527.47%
SPY240930C005050002024-07-23 1:27PM EDT505.0056.6954.4656.78+1.44+2.61%136027.51%
SPY240930C005060002024-07-12 2:22PM EDT506.0063.7253.5255.650.00--726.97%
SPY240930C005070002024-07-05 4:02PM EDT507.0055.8352.5454.720.00-20026.72%
SPY240930C005090002024-07-18 12:53PM EDT509.0052.6750.9452.530.00-202025.74%
SPY240930C005100002024-07-23 1:28PM EDT510.0051.8750.0851.61+2.45+4.96%51,12825.51%
SPY240930C005110002024-07-12 11:25AM EDT511.0057.8249.1650.700.00-20125.28%
SPY240930C005120002024-07-17 9:55AM EDT512.0055.6148.1249.790.00-12025.06%
SPY240930C005130002024-07-16 2:58PM EDT513.0058.3647.2048.880.00-1124.82%
SPY240930C005140002024-07-17 9:56AM EDT514.0053.6246.3847.970.00-1224.59%
SPY240930C005150002024-07-22 3:02PM EDT515.0047.0845.3847.070.00-32,40324.37%
SPY240930C005160002024-07-10 3:22PM EDT516.0052.1344.2046.100.00--124.05%
SPY240930C005170002024-07-18 12:53PM EDT517.0045.3643.6245.270.00-20023.92%
SPY240930C005180002024-07-22 3:58PM EDT518.0044.4542.3844.260.00-1223.54%
SPY240930C005190002024-07-11 9:52AM EDT519.0050.5641.4643.420.00--223.38%
SPY240930C005200002024-07-23 9:59AM EDT520.0043.4040.6442.59+4.60+11.86%21,65823.24%
SPY240930C005210002024-07-11 12:57PM EDT521.0044.3339.8841.710.00-1523.02%
SPY240930C005220002024-07-15 1:52PM EDT522.0047.4038.9840.830.00-10822.80%
SPY240930C005230002024-07-12 1:28PM EDT523.0047.5438.1039.950.00--222.58%
SPY240930C005240002024-07-11 3:37PM EDT524.0042.2737.2039.080.00-21622.37%
SPY240930C005250002024-07-23 1:28PM EDT525.0038.3236.3238.21+1.52+4.13%51,40122.15%
SPY240930C005260002024-07-12 3:33PM EDT526.0044.2035.4237.340.00-41521.93%
SPY240930C005270002024-07-12 3:33PM EDT527.0043.0834.4036.480.00-5521.71%
SPY240930C005280002024-07-12 10:49AM EDT528.0041.8733.7635.630.00--121.51%
SPY240930C005290002024-07-12 1:15PM EDT529.0041.6832.6234.680.00-1421.17%
SPY240930C005300002024-07-23 10:45AM EDT530.0034.0032.0833.96+1.99+6.22%35,84521.12%
SPY240930C005310002024-07-18 3:30PM EDT531.0031.2731.1033.140.00-2120.93%
SPY240930C005320002024-07-10 12:40PM EDT532.0036.6530.2432.400.00-3820.83%
SPY240930C005330002024-07-18 12:12PM EDT533.0030.8229.4031.560.00-2220.61%
SPY240930C005340002024-07-22 3:51PM EDT534.0030.8128.5630.740.00-161720.41%
SPY240930C005350002024-07-23 3:40PM EDT535.0029.5527.5829.92+0.35+1.20%31,32320.20%
SPY240930C005360002024-07-19 1:29PM EDT536.0025.1526.8829.100.00-404019.99%
SPY240930C005370002024-07-19 12:19PM EDT537.0026.1325.9228.300.00-52619.79%
SPY240930C005380002024-07-12 2:19PM EDT538.0034.7225.2427.500.00-212119.59%
SPY240930C005390002024-07-23 12:54PM EDT539.0026.2324.4426.70-0.61-2.27%31019.39%
SPY240930C005400002024-07-23 3:47PM EDT540.0025.2323.7625.65-0.82-3.15%512,66918.89%
SPY240930C005410002024-07-23 12:10PM EDT541.0025.7122.8425.14+0.87+3.50%313818.99%
SPY240930C005420002024-07-23 11:35AM EDT542.0025.2022.0424.36+3.22+14.65%122518.79%
SPY240930C005430002024-07-22 1:21PM EDT543.0023.0121.3223.600.00-216818.60%
SPY240930C005440002024-07-23 2:49PM EDT544.0022.7720.3622.84+3.07+15.58%230018.40%
SPY240930C005450002024-07-23 12:23PM EDT545.0021.0020.6320.75-1.01-4.59%572,17616.76%
SPY240930C005460002024-07-23 3:58PM EDT546.0020.0719.8920.01-0.86-4.11%3241616.58%
SPY240930C005470002024-07-19 12:00PM EDT547.0019.2519.1619.28+0.64+3.44%55,41916.40%
SPY240930C005480002024-07-22 9:35AM EDT548.0018.6918.4418.560.00-426816.22%
SPY240930C005490002024-07-22 12:55PM EDT549.0018.2817.7417.850.00-2330116.04%
SPY240930C005500002024-07-23 4:01PM EDT550.0017.5017.0417.15-0.57-3.15%574,82815.86%
SPY240930C005510002024-07-23 2:35PM EDT551.0017.4216.3616.47-0.30-1.69%12,83615.69%
SPY240930C005520002024-07-23 2:09PM EDT552.0017.0515.6815.79+0.15+0.89%725015.52%
SPY240930C005530002024-07-23 4:02PM EDT553.0015.4015.0215.12-0.60-3.75%1013315.34%
SPY240930C005540002024-07-23 3:59PM EDT554.0014.5714.3814.48-0.97-6.24%5748415.18%
SPY240930C005550002024-07-23 4:03PM EDT555.0013.7213.7413.85-1.11-7.48%1993,96115.03%
SPY240930C005560002024-07-23 3:43PM EDT556.0013.4813.1213.23-0.62-4.40%11017714.87%
SPY240930C005570002024-07-23 1:02PM EDT557.0013.4312.5212.62-0.11-0.81%21520014.71%
SPY240930C005580002024-07-23 1:46PM EDT558.0012.7111.9312.03-0.45-3.42%14019314.56%
SPY240930C005590002024-07-23 4:08PM EDT559.0011.8011.3511.45-0.55-4.45%72,93814.41%
SPY240930C005600002024-07-23 4:02PM EDT560.0011.5010.7910.89-0.17-1.46%1342,95614.26%
SPY240930C005610002024-07-23 3:13PM EDT561.0011.1310.2410.34+0.27+2.49%318414.11%
SPY240930C005620002024-07-23 10:59AM EDT562.0010.549.729.81-0.10-0.94%147013.97%
SPY240930C005630002024-07-23 2:42PM EDT563.009.979.209.30-0.24-2.35%3038813.84%
SPY240930C005640002024-07-23 2:40PM EDT564.009.478.718.80-0.29-2.97%12928213.71%
SPY240930C005650002024-07-23 4:13PM EDT565.008.378.238.32-0.64-7.10%1361,10713.58%
SPY240930C005660002024-07-23 2:40PM EDT566.008.487.777.86-0.09-1.05%2119113.46%
SPY240930C005670002024-07-23 1:59PM EDT567.008.167.337.41+0.17+2.13%220813.33%
SPY240930C005680002024-07-23 2:40PM EDT568.007.566.906.99-0.04-0.53%365,27213.23%
SPY240930C005690002024-07-23 10:18AM EDT569.007.636.496.58+0.38+5.24%1151313.12%
SPY240930C005700002024-07-23 1:55PM EDT570.006.186.106.18-0.61-8.98%903,88013.00%
SPY240930C005710002024-07-23 3:57PM EDT571.005.855.735.81-0.49-7.73%649412.91%
SPY240930C005720002024-07-23 12:14PM EDT572.006.375.375.45+0.81+14.57%115,26512.81%
SPY240930C005730002024-07-23 10:30AM EDT573.005.865.035.11+0.20+3.53%326,93712.71%
SPY240930C005740002024-07-23 3:24PM EDT574.005.284.714.78+0.04+0.76%96212.62%
SPY240930C005750002024-07-23 4:02PM EDT575.004.744.414.48-0.18-3.66%11712,64212.55%
SPY240930C005760002024-07-23 12:38PM EDT576.004.524.124.19-0.06-1.31%325512.47%
SPY240930C005770002024-07-23 2:40PM EDT577.004.293.843.91-0.05-1.15%5019912.39%
SPY240930C005780002024-07-23 10:38AM EDT578.004.153.593.65+0.07+1.72%237312.32%
SPY240930C005790002024-07-23 2:32PM EDT579.003.723.343.40-0.03-0.80%4259912.25%
SPY240930C005800002024-07-23 4:07PM EDT580.003.293.113.17-0.25-7.06%821,60012.19%
SPY240930C005810002024-07-23 9:46AM EDT581.003.282.892.96+0.46+16.31%337412.14%
SPY240930C005820002024-07-23 12:22PM EDT582.003.162.692.75-0.01-0.32%1759712.08%
SPY240930C005830002024-07-19 3:44PM EDT583.002.832.502.56+0.77+37.38%18712.03%
SPY240930C005840002024-07-19 3:52PM EDT584.002.742.322.38+0.83+43.46%22811.99%
SPY240930C005850002024-07-23 3:39PM EDT585.002.392.152.21-0.09-3.63%382,46311.94%
SPY240930C005900002024-07-23 11:44AM EDT590.001.861.461.51+0.16+9.41%263,50211.75%
SPY240930C005950002024-07-23 1:55PM EDT595.001.160.981.020.00-636,35911.63%
SPY240930C006000002024-07-23 4:13PM EDT600.000.700.660.69-0.07-9.09%3368,50111.59%
SPY240930C006050002024-07-23 2:53PM EDT605.000.500.440.47-0.01-1.96%221,02811.61%
SPY240930C006100002024-07-23 3:50PM EDT610.000.350.300.32-0.01-2.78%352,04111.66%
SPY240930C006150002024-07-23 12:53PM EDT615.000.250.210.23+0.03+13.64%2032,28111.83%
SPY240930C006200002024-07-23 1:23PM EDT620.000.190.150.17+0.01+5.56%211,56912.05%
SPY240930C006250002024-07-23 11:12AM EDT625.000.140.110.130.00-201,22212.31%
SPY240930C006300002024-07-23 12:50PM EDT630.000.100.090.11-0.01-9.09%983,00212.75%
SPY240930C006350002024-07-22 11:25AM EDT635.000.090.070.090.00-411,69813.09%
SPY240930C006400002024-07-23 10:42AM EDT640.000.070.060.07-0.01-12.50%877813.33%
SPY240930C006450002024-07-23 1:49PM EDT645.000.060.050.06-0.03-33.33%2101,30613.72%
SPY240930C006500002024-07-23 10:34AM EDT650.000.060.040.06+0.01+20.00%131,26614.36%
SPY240930C006550002024-07-23 2:35PM EDT655.000.050.030.050.00-623,38314.65%
Opciones de ventapara30 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240930P003000002024-07-23 11:06AM EDT300.000.060.060.07-0.02-25.00%11,42350.20%
SPY240930P003050002024-07-19 1:10PM EDT305.000.130.060.080.00-311,23149.90%
SPY240930P003100002024-07-17 12:15PM EDT310.000.100.070.080.00-123848.63%
SPY240930P003150002024-07-22 3:41PM EDT315.000.100.080.090.00-336847.95%
SPY240930P003200002024-07-22 12:32PM EDT320.000.130.080.100.00-216947.17%
SPY240930P003250002024-07-19 1:00PM EDT325.000.170.090.110.00-37583946.44%
SPY240930P003300002024-07-23 10:17AM EDT330.000.110.100.12-0.09-45.00%382045.61%
SPY240930P003350002024-07-17 3:31PM EDT335.000.140.110.120.00-152844.43%
SPY240930P003400002024-07-22 2:05PM EDT340.000.150.120.130.00-846443.56%
SPY240930P003450002024-07-02 2:29PM EDT345.000.180.130.150.00-26743.07%
SPY240930P003500002024-07-23 3:51PM EDT350.000.150.140.16-0.03-16.67%1331,80742.19%
SPY240930P003550002024-07-19 1:53PM EDT355.000.290.150.170.00-11,22041.26%
SPY240930P003600002024-07-22 2:40PM EDT360.000.200.170.180.00-21,23640.33%
SPY240930P003650002024-07-22 2:28PM EDT365.000.210.180.200.00-181,22339.70%
SPY240930P003700002024-07-23 12:43PM EDT370.000.210.200.21-0.15-41.67%20137238.72%
SPY240930P003750002024-07-22 2:09PM EDT375.000.230.220.23-0.02-8.00%146037.99%
SPY240930P003800002024-07-22 12:44PM EDT380.000.290.230.250.00-51,69437.21%
SPY240930P003850002024-07-23 3:59PM EDT385.000.270.250.27-0.03-10.00%302,26336.43%
SPY240930P003870002024-07-15 3:55PM EDT387.000.260.260.280.00-21,26636.13%
SPY240930P003880002024-07-16 11:04AM EDT388.000.250.270.280.00-12235.89%
SPY240930P003890002024-07-01 12:04PM EDT389.000.370.270.290.00-1529235.82%
SPY240930P003900002024-07-23 2:59PM EDT390.000.270.280.29-0.06-18.18%50077235.60%
SPY240930P003910002024-07-09 11:43AM EDT391.000.280.280.300.00-1435.52%
SPY240930P003920002024-07-18 11:34AM EDT392.000.420.290.300.00-20020835.28%
SPY240930P003930002024-07-18 11:35AM EDT393.000.430.290.310.00-15016235.21%
SPY240930P003940002024-07-11 9:30AM EDT394.000.370.300.310.00-11634.96%
SPY240930P003950002024-07-19 3:01PM EDT395.000.510.300.320.00-213634.89%
SPY240930P003960002024-04-22 1:59PM EDT396.002.170.880.910.00-51040.59%
SPY240930P003970002024-07-17 10:29AM EDT397.000.340.310.330.00-111034.57%
SPY240930P003980002024-07-12 10:48AM EDT398.000.270.320.330.00-112234.35%
SPY240930P003990002024-06-28 10:35AM EDT399.000.440.320.340.00-10015534.25%
SPY240930P004000002024-07-23 11:40AM EDT400.000.310.330.34-0.07-18.42%65,84934.01%
SPY240930P004010002024-06-28 1:02PM EDT401.000.480.330.350.00-112233.94%
SPY240930P004020002024-07-01 9:45AM EDT402.000.460.340.350.00-210733.69%
SPY240930P004030002024-07-09 9:37AM EDT403.000.330.340.360.00-3933.59%
SPY240930P004040002024-07-12 9:36AM EDT404.000.310.350.360.00-122133.35%
SPY240930P004050002024-07-19 10:24AM EDT405.000.520.350.370.00-2549933.25%
SPY240930P004060002024-07-02 10:11AM EDT406.000.440.360.380.00-21333.15%
SPY240930P004070002024-07-22 12:57PM EDT407.000.430.360.380.00-202332.91%
SPY240930P004080002024-07-11 9:53AM EDT408.000.320.370.390.00-120532.81%
SPY240930P004090002024-07-02 1:45PM EDT409.000.430.380.390.00-152732.57%
SPY240930P004100002024-07-19 3:52PM EDT410.000.620.380.400.00-222232.47%
SPY240930P004110002024-05-31 1:50PM EDT411.001.210.550.570.00-12834.00%
SPY240930P004120002024-07-03 9:46AM EDT412.000.440.390.410.00-310732.13%
SPY240930P004130002024-07-19 2:37PM EDT413.000.670.400.420.00-132832.01%
SPY240930P004140002024-07-18 11:21AM EDT414.000.520.410.430.00-642331.89%
SPY240930P004150002024-07-22 3:02PM EDT415.000.450.410.430.00-1001,51831.64%
SPY240930P004160002024-07-05 11:24AM EDT416.000.450.420.440.00-215731.52%
SPY240930P004170002024-07-17 12:59PM EDT417.000.490.430.450.00-272831.40%
SPY240930P004180002024-07-23 2:55PM EDT418.000.410.430.450.00-15018031.18%
SPY240930P004190002024-07-08 9:46AM EDT419.000.440.440.460.00-22731.03%
SPY240930P004200002024-07-23 11:44AM EDT420.000.430.450.47-0.05-10.42%22,81630.91%
SPY240930P004210002024-07-22 11:35AM EDT421.000.550.450.470.00-2050430.68%
SPY240930P004220002024-07-09 9:31AM EDT422.000.430.460.480.00-17730.54%
SPY240930P004230002024-07-12 11:05AM EDT423.000.380.470.490.00-257730.41%
SPY240930P004240002024-07-19 11:45AM EDT424.000.740.480.490.00-14030.18%
SPY240930P004250002024-07-19 3:00PM EDT425.000.770.480.500.00-468530.04%
SPY240930P004260002024-06-25 2:29PM EDT426.000.500.490.51-0.28-35.90%1003129.91%
SPY240930P004270002024-07-12 11:05AM EDT427.000.410.500.520.00-101,84229.76%
SPY240930P004280002024-06-26 10:22AM EDT428.000.770.510.520.00-113529.53%
SPY240930P004290002024-07-23 2:47PM EDT429.000.480.510.53+0.07+17.07%1222729.38%
SPY240930P004300002024-07-23 3:06PM EDT430.000.500.520.54-0.05-9.09%1003,06429.24%
SPY240930P004310002024-05-29 2:12PM EDT431.001.580.730.750.00-14915630.62%
SPY240930P004320002024-07-02 12:39PM EDT432.000.600.540.560.00-166928.94%
SPY240930P004330002024-07-19 3:58PM EDT433.000.840.550.570.00-1118428.80%
SPY240930P004340002024-07-23 3:00PM EDT434.000.520.550.57-0.07-11.86%26,91828.57%
SPY240930P004350002024-07-18 11:00AM EDT435.000.610.560.580.00-12,99828.41%
SPY240930P004360002024-07-19 1:59PM EDT436.000.900.570.590.00-344,72528.26%
SPY240930P004370002024-07-16 9:30AM EDT437.000.570.580.600.00-731528.10%
SPY240930P004380002024-07-23 11:11AM EDT438.000.570.590.61+0.08+16.33%23127.94%
SPY240930P004390002024-07-19 1:17PM EDT439.000.950.600.620.00-267027.78%
SPY240930P004400002024-07-19 3:00PM EDT440.000.940.610.630.00-353,94127.63%
SPY240930P004410002024-07-18 1:17PM EDT441.000.780.620.640.00-52,02627.47%
SPY240930P004420002024-07-12 10:31AM EDT442.000.510.630.650.00-779427.31%
SPY240930P004430002024-07-03 9:30AM EDT443.000.700.640.660.00-290427.15%
SPY240930P004440002024-07-18 1:43PM EDT444.000.810.640.670.00-114,72626.98%
SPY240930P004450002024-07-23 12:52PM EDT445.000.650.650.68-0.05-7.14%661,70626.82%
SPY240930P004460002024-07-23 10:22AM EDT446.000.650.670.69-0.18-21.69%148826.65%
SPY240930P004470002024-07-22 12:09PM EDT447.000.790.680.700.00-11,58926.48%
SPY240930P004480002024-07-19 3:23PM EDT448.001.010.690.710.00-3025326.31%
SPY240930P004490002024-07-12 11:00AM EDT449.000.540.700.720.00-153026.14%
SPY240930P004500002024-07-23 2:17PM EDT450.000.670.710.73-0.09-11.84%76,47925.97%
SPY240930P004510002024-07-18 9:52AM EDT451.000.690.720.740.00-41,21025.79%
SPY240930P004520002024-07-09 10:24AM EDT452.000.660.730.750.00-434825.62%
SPY240930P004530002024-07-10 2:42PM EDT453.000.650.740.770.00-363625.51%
SPY240930P004540002024-07-18 12:21PM EDT454.001.010.760.780.00-645325.33%
SPY240930P004550002024-07-23 11:53AM EDT455.000.720.770.79-0.08-10.00%131,43725.16%
SPY240930P004560002024-07-19 11:37AM EDT456.001.210.780.810.00-31,68125.04%
SPY240930P004570002024-07-18 3:40PM EDT457.001.040.800.820.00-201,61624.85%
SPY240930P004580002024-07-23 2:55PM EDT458.000.760.810.83-0.25-24.75%601,31824.67%
SPY240930P004590002024-07-23 12:43PM EDT459.000.790.820.85-0.20-20.20%124824.55%
SPY240930P004600002024-07-23 1:50PM EDT460.000.790.840.86-0.06-7.06%511,68224.37%
SPY240930P004610002024-07-19 10:44AM EDT461.001.220.850.880.00-142824.23%
SPY240930P004620002024-07-15 1:38PM EDT462.000.730.870.890.00-579224.05%
SPY240930P004630002024-07-19 11:38AM EDT463.001.360.880.910.00-566423.91%
SPY240930P004640002024-07-19 10:06AM EDT464.001.200.900.920.00-11,18523.72%
SPY240930P004650002024-07-23 2:07PM EDT465.000.860.910.94-0.07-7.53%44,59423.58%
SPY240930P004660002024-07-22 1:05PM EDT466.001.000.930.960.00-267823.44%
SPY240930P004670002024-07-15 10:51AM EDT467.000.720.950.970.00-177623.24%
SPY240930P004680002024-07-23 3:53PM EDT468.000.940.960.99-0.08-7.84%297423.10%
SPY240930P004690002024-07-23 9:52AM EDT469.000.990.981.01+0.24+32.00%293622.95%
SPY240930P004700002024-07-23 4:00PM EDT470.000.991.001.03-0.05-4.81%10810,82522.80%
SPY240930P004710002024-07-11 11:49AM EDT471.001.001.021.05+0.05+5.26%11,09422.64%
SPY240930P004720002024-07-23 12:44PM EDT472.000.991.041.07-0.22-18.18%180822.49%
SPY240930P004730002024-07-23 1:20PM EDT473.001.041.061.09-0.56-35.00%12,10922.33%
SPY240930P004750002024-07-23 1:33PM EDT475.001.061.101.13-0.09-7.83%704,14022.01%
SPY240930P004800002024-07-23 2:53PM EDT480.001.131.221.25-0.12-9.60%6019,49621.25%
SPY240930P004850002024-07-23 11:30AM EDT485.001.241.361.39-0.15-10.79%11,51420.50%
SPY240930P004900002024-07-23 1:28PM EDT490.001.451.521.55-0.08-5.23%105,83119.75%
SPY240930P004950002024-07-23 9:32AM EDT495.001.701.721.75-0.04-2.30%852,36519.04%
SPY240930P005000002024-07-23 3:22PM EDT500.001.801.941.98-0.16-8.16%9816,68618.32%
SPY240930P005010002024-07-22 3:07PM EDT501.002.022.002.030.00-1541218.18%
SPY240930P005020002024-07-23 9:38AM EDT502.001.882.052.09-1.19-38.76%710118.06%
SPY240930P005030002024-07-22 9:48AM EDT503.002.302.102.140.00-335117.90%
SPY240930P005040002024-07-18 11:21AM EDT504.002.522.162.200.00-421117.77%
SPY240930P005050002024-07-23 3:13PM EDT505.002.072.222.27-0.13-5.91%301,47217.66%
SPY240930P005060002024-07-22 3:31PM EDT506.002.302.282.330.00-346617.51%
SPY240930P005070002024-07-18 11:21AM EDT507.002.712.342.390.00-43517.37%
SPY240930P005080002024-07-19 2:58PM EDT508.003.472.412.460.00-1133817.24%
SPY240930P005090002024-07-22 3:31PM EDT509.002.492.482.520.00-209717.08%
SPY240930P005100002024-07-23 2:11PM EDT510.002.342.552.59-0.21-8.24%145,26516.94%
SPY240930P005110002024-07-23 3:17PM EDT511.002.462.622.67-1.25-33.69%213716.82%
SPY240930P005120002024-07-17 2:04PM EDT512.002.692.692.740.00-64916.67%
SPY240930P005130002024-07-22 1:25PM EDT513.002.832.772.820.00-931816.54%
SPY240930P005140002024-07-23 9:32AM EDT514.002.902.852.90+0.06+2.11%135316.39%
SPY240930P005150002024-07-23 3:17PM EDT515.002.772.942.99-0.16-5.46%53410,41416.27%
SPY240930P005160002024-07-22 2:12PM EDT516.003.053.023.080.00-610516.14%
SPY240930P005170002024-07-23 3:43PM EDT517.003.093.113.17-0.48-13.45%34,25416.00%
SPY240930P005180002024-07-23 12:16PM EDT518.002.853.213.26-1.38-32.62%42,16215.85%
SPY240930P005190002024-07-19 2:45PM EDT519.004.803.303.360.00-226715.72%
SPY240930P005200002024-07-23 2:30PM EDT520.003.193.403.46-0.16-4.78%206,59015.59%
SPY240930P005210002024-07-23 12:14PM EDT521.003.093.513.57-0.41-11.71%446515.46%
SPY240930P005220002024-07-23 12:57PM EDT522.003.543.623.68-0.14-3.80%2616415.32%
SPY240930P005230002024-07-22 1:48PM EDT523.003.743.733.790.00-115015.18%
SPY240930P005240002024-07-22 3:30PM EDT524.003.823.843.910.00-217715.05%
SPY240930P005250002024-07-23 2:37PM EDT525.003.663.974.03-0.26-6.63%40710,82214.91%
SPY240930P005260002024-07-22 3:51PM EDT526.004.004.094.150.00-235,04214.77%
SPY240930P005270002024-07-23 3:59PM EDT527.004.224.224.28+0.11+2.68%3,0013,02114.63%
SPY240930P005280002024-07-23 10:15AM EDT528.003.964.354.42-0.29-6.82%44514.50%
SPY240930P005290002024-07-23 4:10PM EDT529.004.434.494.56+0.03+0.68%14048314.36%
SPY240930P005300002024-07-23 4:13PM EDT530.004.664.644.70+0.10+2.19%19611,11714.22%
SPY240930P005310002024-07-22 10:08AM EDT531.004.434.794.86-1.22-21.59%14,91314.09%
SPY240930P005320002024-07-23 11:48AM EDT532.004.394.955.01-0.98-18.25%2687513.94%
SPY240930P005330002024-07-23 2:02PM EDT533.004.735.115.18-0.34-6.71%137013.82%
SPY240930P005340002024-07-23 3:35PM EDT534.004.975.285.35-0.32-6.05%28813.68%
SPY240930P005350002024-07-23 3:42PM EDT535.005.535.455.52+0.19+3.56%8212,82413.54%
SPY240930P005360002024-07-23 12:26PM EDT536.005.355.635.71-0.12-2.19%149713.41%
SPY240930P005370002024-07-22 11:12AM EDT537.006.265.825.900.00-1015513.27%
SPY240930P005380002024-07-23 3:55PM EDT538.006.086.026.09+0.24+4.11%1647613.12%
SPY240930P005390002024-07-23 11:48AM EDT539.005.506.226.30-0.61-9.98%167112.99%
SPY240930P005400002024-07-23 3:08PM EDT540.006.056.436.51-0.26-4.12%763,34612.85%
SPY240930P005410002024-07-23 3:48PM EDT541.006.446.656.73-1.92-22.97%1531012.71%
SPY240930P005420002024-07-23 11:17AM EDT542.006.116.886.96-0.58-8.67%2827212.57%
SPY240930P005430002024-07-22 9:47AM EDT543.007.267.127.200.00-143312.43%
SPY240930P005440002024-07-23 12:45PM EDT544.006.977.377.45-1.43-17.02%241,04212.29%
SPY240930P005450002024-07-23 3:56PM EDT545.007.747.627.71+0.36+4.88%6292,92612.15%
SPY240930P005460002024-07-23 3:11PM EDT546.007.357.897.98-0.23-3.03%493812.01%
SPY240930P005470002024-07-23 2:56PM EDT547.007.628.178.26-0.35-4.39%6864811.87%
SPY240930P005480002024-07-23 10:29AM EDT548.007.618.468.55-0.58-7.08%417311.73%
SPY240930P005490002024-07-23 3:58PM EDT549.008.798.768.85+0.22+2.57%632411.59%
SPY240930P005500002024-07-23 4:13PM EDT550.009.139.079.16+0.33+3.75%4525,85911.44%
SPY240930P005510002024-07-23 3:37PM EDT551.009.309.409.49+0.30+3.33%4844511.30%
SPY240930P005520002024-07-23 12:57PM EDT552.009.449.749.83+0.07+0.75%521911.16%
SPY240930P005530002024-07-23 3:56PM EDT553.0010.1910.0910.19+0.52+5.38%2717911.02%
SPY240930P005540002024-07-23 4:10PM EDT554.0010.2610.4610.56+0.19+1.89%1003,23010.88%
SPY240930P005550002024-07-23 4:14PM EDT555.0010.8810.8410.94+0.45+4.31%2992,17510.74%
SPY240930P005560002024-07-23 3:41PM EDT556.0010.8211.2411.34-0.05-0.46%16715710.60%
SPY240930P005570002024-07-23 2:42PM EDT557.0010.9511.6511.76-0.27-2.41%12433810.46%
SPY240930P005580002024-07-23 3:41PM EDT558.0011.6112.0812.19+0.04+0.35%4445110.31%
SPY240930P005590002024-07-23 3:07PM EDT559.0011.7612.5312.64-0.39-3.21%1565610.17%
SPY240930P005600002024-07-23 3:52PM EDT560.0012.6512.9913.11-0.11-0.86%1422,08110.03%
SPY240930P005610002024-07-22 3:36PM EDT561.0012.9013.4713.590.00-1511949.89%
SPY240930P005620002024-07-22 1:40PM EDT562.0013.6613.9814.100.00-62639.75%
SPY240930P005630002024-07-22 9:55AM EDT563.0014.8114.5014.620.00-12339.60%
SPY240930P005640002024-07-22 2:56PM EDT564.0014.0313.8716.090.00-226510.50%
SPY240930P005650002024-07-23 2:17PM EDT565.0014.5114.4516.75-0.30-2.03%735210.49%
SPY240930P005660002024-07-22 11:49AM EDT566.0017.8615.1117.330.00-226110.37%
SPY240930P005670002024-07-22 3:23PM EDT567.0015.9715.6517.950.00-1810.28%
SPY240930P005680002024-07-12 1:59PM EDT568.0011.5616.3518.570.00-21310.16%
SPY240930P005690002024-07-19 10:43AM EDT569.0020.4416.9119.250.00-217410.10%
SPY240930P005700002024-07-23 11:35AM EDT570.0016.6017.6519.97-3.65-18.02%714710.07%
SPY240930P005710002024-07-19 10:29AM EDT571.0021.7118.3120.530.00-689.80%
SPY240930P005720002024-07-22 2:47PM EDT572.0018.9719.0521.310.00-5449.81%
SPY240930P005730002024-07-15 10:36AM EDT573.0014.0619.6121.890.00-15189.51%
SPY240930P005740002024-07-19 10:43AM EDT574.0024.1520.4322.690.00-269.50%
SPY240930P005750002024-07-22 2:00PM EDT575.0021.4821.2723.660.00-16309.73%
SPY240930P005770002024-07-22 12:29PM EDT577.0025.4523.0525.250.00-4599.62%
SPY240930P005780002024-07-22 12:29PM EDT578.0026.3323.9126.110.00-2149.64%
SPY240930P005800002024-07-23 3:56PM EDT580.0026.7625.2027.77+0.66+2.53%2139.53%
SPY240930P005810002024-07-23 2:29PM EDT581.0026.4026.3728.69-0.04-0.15%109.62%
SPY240930P005820002024-07-19 3:20PM EDT582.0031.6427.1229.890.00-1110.24%
SPY240930P005850002024-07-16 3:55PM EDT585.0020.9630.2732.740.00-2010.66%
SPY240930P005900002024-07-17 9:48AM EDT590.0030.2035.2737.790.00-16211.91%
SPY240930P005950002024-07-03 12:42PM EDT595.0044.0139.7143.150.00-1013.79%
SPY240930P006000002024-07-23 2:29PM EDT600.0045.0344.6948.15-0.26-0.57%757014.90%
SPY240930P006500002024-04-26 3:23PM EDT650.00140.62120.05121.060.00-2058.43%