Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.542,14 +2.128,03 (+4,06%)
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 comprapara31 de octubre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241031C00340000 | 2024-09-09 11:53AM EDT | 340.00 | 207.19 | 221.95 | 223.25 | 0.00 | - | 18 | 64 | 64.67% |
| SPY241031C00345000 | 2024-08-21 3:53PM EDT | 345.00 | 218.07 | 217.00 | 218.28 | 0.00 | - | 22 | 15 | 63.60% |
| SPY241031C00350000 | 2024-09-12 2:42PM EDT | 350.00 | 210.24 | 212.04 | 213.32 | 0.00 | - | 2 | 50 | 62.50% |
| SPY241031C00355000 | 2024-08-21 3:53PM EDT | 355.00 | 208.21 | 207.09 | 208.36 | 0.00 | - | 2 | 4 | 61.43% |
| SPY241031C00360000 | 2024-09-12 2:04PM EDT | 360.00 | 200.40 | 202.14 | 203.40 | 0.00 | - | 16 | 447 | 60.33% |
| SPY241031C00365000 | 2024-08-19 10:07AM EDT | 365.00 | 192.81 | 197.18 | 198.45 | 0.00 | - | 6 | 3 | 59.20% |
| SPY241031C00370000 | 2024-07-01 11:14AM EDT | 370.00 | 180.19 | 184.97 | 186.73 | 0.00 | - | 4 | 52 | 0.00% |
| SPY241031C00375000 | 2024-06-18 1:57PM EDT | 375.00 | 178.87 | 182.81 | 183.81 | 0.00 | - | - | 6 | 0.00% |
| SPY241031C00380000 | 2024-06-21 3:57PM EDT | 380.00 | 171.89 | 173.59 | 174.44 | 0.00 | - | 4 | 56 | 0.00% |
| SPY241031C00385000 | 2024-09-12 2:01PM EDT | 385.00 | 175.60 | 177.38 | 178.62 | 0.00 | - | 52 | 84 | 54.59% |
| SPY241031C00390000 | 2024-06-24 12:26PM EDT | 390.00 | 163.50 | 157.08 | 158.44 | 0.00 | - | 2 | 64 | 0.00% |
| SPY241031C00395000 | 2024-07-10 11:32AM EDT | 395.00 | 168.95 | 140.56 | 142.22 | 0.00 | - | 2 | 105 | 0.00% |
| SPY241031C00400000 | 2024-09-13 11:56AM EDT | 400.00 | 163.86 | 162.54 | 163.76 | +21.06 | +14.75% | 157 | 35 | 51.03% |
| SPY241031C00405000 | 2024-08-09 1:12PM EDT | 405.00 | 131.95 | 136.90 | 137.96 | 0.00 | - | 8 | 1 | 0.00% |
| SPY241031C00410000 | 2024-09-05 11:48AM EDT | 410.00 | 140.81 | 152.65 | 153.85 | 0.00 | - | 15 | 52 | 52.41% |
| SPY241031C00415000 | 2024-09-06 12:23PM EDT | 415.00 | 128.30 | 147.70 | 148.91 | 0.00 | - | 20 | 32 | 51.06% |
| SPY241031C00420000 | 2024-08-15 9:30AM EDT | 420.00 | 131.90 | 142.76 | 143.96 | 0.00 | - | 10 | 116 | 49.66% |
| SPY241031C00425000 | 2024-09-11 2:33PM EDT | 425.00 | 128.30 | 137.82 | 139.01 | 0.00 | - | 20 | 57 | 48.24% |
| SPY241031C00430000 | 2024-08-28 2:32PM EDT | 430.00 | 128.95 | 132.88 | 134.07 | 0.00 | - | 3 | 17 | 46.88% |
| SPY241031C00435000 | 2024-09-11 1:45PM EDT | 435.00 | 117.00 | 127.95 | 129.13 | 0.00 | - | 14 | 28 | 45.51% |
| SPY241031C00440000 | 2024-09-13 1:35PM EDT | 440.00 | 124.30 | 123.01 | 124.19 | +5.71 | +4.81% | 4 | 90 | 44.13% |
| SPY241031C00445000 | 2024-09-13 1:37PM EDT | 445.00 | 119.36 | 118.08 | 119.25 | +12.56 | +11.76% | 1 | 52 | 42.74% |
| SPY241031C00450000 | 2024-09-13 2:38PM EDT | 450.00 | 113.31 | 113.16 | 114.32 | +15.59 | +15.95% | 4 | 1,205 | 41.38% |
| SPY241031C00455000 | 2024-09-11 10:04AM EDT | 455.00 | 92.12 | 108.24 | 109.39 | 0.00 | - | 1 | 227 | 40.02% |
| SPY241031C00458000 | 2024-08-27 1:00PM EDT | 458.00 | 106.80 | 105.28 | 106.44 | 0.00 | - | 2 | 4 | 39.23% |
| SPY241031C00459000 | 2024-08-16 2:40PM EDT | 459.00 | 100.05 | 104.30 | 105.45 | 0.00 | - | 1 | 1 | 38.93% |
| SPY241031C00460000 | 2024-09-13 11:33AM EDT | 460.00 | 104.11 | 103.32 | 104.47 | +2.69 | +2.65% | 13 | 72 | 38.68% |
| SPY241031C00461000 | 2024-08-28 10:09AM EDT | 461.00 | 103.96 | 102.34 | 103.49 | 0.00 | - | 279 | 276 | 38.43% |
| SPY241031C00462000 | 2024-09-13 3:13PM EDT | 462.00 | 101.55 | 101.35 | 102.50 | +15.86 | +18.51% | 2 | 4 | 38.14% |
| SPY241031C00463000 | 2024-08-28 2:43PM EDT | 463.00 | 96.81 | 100.37 | 101.52 | 0.00 | - | 924 | 930 | 37.88% |
| SPY241031C00465000 | 2024-09-10 11:50AM EDT | 465.00 | 84.02 | 98.41 | 99.55 | 0.00 | - | 1 | 17 | 37.33% |
| SPY241031C00466000 | 2024-08-28 10:09AM EDT | 466.00 | 99.03 | 97.43 | 98.57 | 0.00 | - | 2 | 20 | 37.07% |
| SPY241031C00467000 | 2024-08-27 11:26AM EDT | 467.00 | 98.02 | 96.45 | 97.59 | 0.00 | - | 400 | 424 | 36.81% |
| SPY241031C00468000 | 2024-09-03 12:03PM EDT | 468.00 | 91.82 | 95.47 | 96.61 | 0.00 | - | 2 | 12 | 36.55% |
| SPY241031C00469000 | 2024-08-28 2:32PM EDT | 469.00 | 91.12 | 94.49 | 95.63 | 0.00 | - | 1 | 3 | 36.29% |
| SPY241031C00470000 | 2024-09-12 2:37PM EDT | 470.00 | 93.99 | 93.51 | 94.65 | +2.19 | +2.39% | 4 | 34 | 36.03% |
| SPY241031C00471000 | 2024-09-09 12:14PM EDT | 471.00 | 78.99 | 92.53 | 93.67 | 0.00 | - | 1 | 402 | 35.77% |
| SPY241031C00472000 | 2024-08-27 1:47PM EDT | 472.00 | 93.83 | 91.55 | 92.69 | 0.00 | - | 2 | 4 | 35.50% |
| SPY241031C00473000 | 2024-09-03 12:46PM EDT | 473.00 | 86.16 | 90.58 | 91.71 | 0.00 | - | 1 | 2 | 35.24% |
| SPY241031C00474000 | 2024-08-28 2:05PM EDT | 474.00 | 86.03 | 89.60 | 90.73 | 0.00 | - | 1 | 2 | 34.97% |
| SPY241031C00475000 | 2024-09-13 11:37AM EDT | 475.00 | 89.49 | 88.62 | 89.75 | +2.27 | +2.60% | 7 | 223 | 34.71% |
| SPY241031C00476000 | 2024-09-03 3:51PM EDT | 476.00 | 79.92 | 87.65 | 88.77 | 0.00 | - | 1 | 7 | 34.44% |
| SPY241031C00477000 | 2024-08-28 10:24AM EDT | 477.00 | 88.16 | 86.67 | 87.79 | 0.00 | - | 1 | 7 | 34.17% |
| SPY241031C00478000 | 2024-08-29 12:25PM EDT | 478.00 | 89.56 | 85.69 | 86.82 | 0.00 | - | 1 | 5 | 33.94% |
| SPY241031C00479000 | 2024-08-05 9:42AM EDT | 479.00 | 57.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241031C00480000 | 2024-09-11 2:09PM EDT | 480.00 | 73.66 | 83.75 | 84.87 | 0.00 | - | 6 | 65 | 33.42% |
| SPY241031C00481000 | 2024-08-05 9:43AM EDT | 481.00 | 55.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241031C00482000 | 2024-08-27 11:01AM EDT | 482.00 | 84.22 | 81.80 | 82.92 | 0.00 | - | - | 250 | 32.91% |
| SPY241031C00483000 | 2024-09-06 10:44AM EDT | 483.00 | 65.15 | 80.83 | 81.94 | 0.00 | - | 2 | 5 | 32.64% |
| SPY241031C00484000 | 2024-07-11 11:25AM EDT | 484.00 | 82.38 | 57.07 | 58.48 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00485000 | 2024-09-10 10:52AM EDT | 485.00 | 65.30 | 78.89 | 80.00 | 0.00 | - | 55 | 84 | 32.14% |
| SPY241031C00486000 | 2024-07-29 1:49PM EDT | 486.00 | 68.14 | 75.43 | 78.41 | 0.00 | - | 1 | 1 | 29.99% |
| SPY241031C00487000 | 2024-09-12 4:02PM EDT | 487.00 | 74.75 | 76.95 | 78.06 | 0.00 | - | 1 | 32 | 31.65% |
| SPY241031C00488000 | 2024-08-12 3:42PM EDT | 488.00 | 53.74 | 69.25 | 70.34 | 0.00 | - | 8 | 11 | 0.00% |
| SPY241031C00489000 | 2024-09-06 1:38PM EDT | 489.00 | 57.21 | 75.01 | 76.12 | 0.00 | - | 1 | 3 | 31.14% |
| SPY241031C00490000 | 2024-09-12 1:24PM EDT | 490.00 | 70.99 | 74.05 | 75.15 | 0.00 | - | 11 | 247 | 30.88% |
| SPY241031C00491000 | 2024-08-08 11:15AM EDT | 491.00 | 48.63 | 54.49 | 55.38 | 0.00 | - | 4 | 23 | 0.00% |
| SPY241031C00492000 | 2024-08-29 2:38PM EDT | 492.00 | 71.02 | 72.12 | 73.21 | 0.00 | - | 7 | 8 | 30.37% |
| SPY241031C00493000 | 2024-09-12 10:22AM EDT | 493.00 | 66.30 | 71.16 | 72.25 | 0.00 | - | 5 | 7 | 30.14% |
| SPY241031C00494000 | 2024-08-12 1:02PM EDT | 494.00 | 48.61 | 63.54 | 64.63 | 0.00 | - | 3 | 6 | 0.00% |
| SPY241031C00495000 | 2024-09-12 10:43AM EDT | 495.00 | 64.15 | 69.23 | 70.32 | 0.00 | - | 10 | 19 | 29.65% |
| SPY241031C00496000 | 2024-09-03 11:28AM EDT | 496.00 | 65.61 | 68.27 | 69.36 | 0.00 | - | - | 10 | 29.41% |
| SPY241031C00497000 | 2024-09-05 11:33AM EDT | 497.00 | 56.92 | 67.31 | 68.40 | 0.00 | - | 1 | 12 | 29.17% |
| SPY241031C00498000 | 2024-09-04 3:16PM EDT | 498.00 | 58.26 | 66.35 | 67.44 | 0.00 | - | 3 | 125 | 28.93% |
| SPY241031C00499000 | 2024-09-06 10:43AM EDT | 499.00 | 50.70 | 65.40 | 66.48 | 0.00 | - | 6 | 13 | 28.68% |
| SPY241031C00500000 | 2024-09-13 12:50PM EDT | 500.00 | 64.19 | 64.44 | 65.52 | +1.38 | +2.20% | 6 | 128 | 28.44% |
| SPY241031C00501000 | 2024-09-04 9:41AM EDT | 501.00 | 56.96 | 63.49 | 64.56 | 0.00 | - | 1 | 7 | 28.19% |
| SPY241031C00502000 | 2024-09-11 4:06PM EDT | 502.00 | 56.53 | 62.54 | 63.61 | 0.00 | - | 15 | 41 | 27.96% |
| SPY241031C00503000 | 2024-09-13 10:52AM EDT | 503.00 | 62.07 | 61.59 | 62.66 | +2.68 | +4.51% | 7 | 68 | 27.73% |
| SPY241031C00504000 | 2024-08-06 10:52AM EDT | 504.00 | 39.13 | 50.60 | 53.23 | 0.00 | - | 3 | 10 | 0.00% |
| SPY241031C00505000 | 2024-09-12 10:54AM EDT | 505.00 | 54.59 | 59.69 | 60.75 | 0.00 | - | 30 | 57 | 27.24% |
| SPY241031C00506000 | 2024-09-06 3:10PM EDT | 506.00 | 42.90 | 58.74 | 59.80 | 0.00 | - | 1 | 54 | 27.01% |
| SPY241031C00507000 | 2024-09-03 3:40PM EDT | 507.00 | 51.09 | 57.80 | 58.86 | 0.00 | - | 2 | 71 | 26.79% |
| SPY241031C00508000 | 2024-06-20 10:20AM EDT | 508.00 | 53.27 | 51.88 | 52.52 | 0.00 | - | 2 | 39 | 0.00% |
| SPY241031C00509000 | 2024-08-30 11:55AM EDT | 509.00 | 55.41 | 55.91 | 56.96 | 0.00 | - | 1 | 29 | 26.30% |
| SPY241031C00510000 | 2024-09-10 9:36AM EDT | 510.00 | 44.03 | 54.98 | 56.02 | 0.00 | - | 5 | 226 | 26.08% |
| SPY241031C00511000 | 2024-08-28 3:01PM EDT | 511.00 | 53.89 | 54.04 | 55.08 | 0.00 | - | 2 | 127 | 25.85% |
| SPY241031C00512000 | 2024-08-06 2:24PM EDT | 512.00 | 33.69 | 43.31 | 46.11 | 0.00 | - | 84 | 87 | 0.00% |
| SPY241031C00513000 | 2024-08-12 10:37AM EDT | 513.00 | 34.20 | 34.90 | 35.60 | 0.00 | - | 20 | 121 | 0.00% |
| SPY241031C00514000 | 2024-09-06 11:46AM EDT | 514.00 | 35.95 | 51.24 | 52.27 | 0.00 | - | 12 | 150 | 25.17% |
| SPY241031C00515000 | 2024-09-13 4:03PM EDT | 515.00 | 50.71 | 50.31 | 51.34 | +8.41 | +19.88% | 13 | 283 | 24.95% |
| SPY241031C00516000 | 2024-08-28 3:58PM EDT | 516.00 | 49.72 | 49.38 | 50.41 | 0.00 | - | 9 | 120 | 24.72% |
| SPY241031C00517000 | 2024-09-13 3:51PM EDT | 517.00 | 48.77 | 48.46 | 49.24 | +13.39 | +37.85% | 15 | 147 | 24.01% |
| SPY241031C00518000 | 2024-08-28 12:28PM EDT | 518.00 | 46.52 | 47.54 | 48.32 | 0.00 | - | 1 | 651 | 23.80% |
| SPY241031C00519000 | 2024-09-11 10:11AM EDT | 519.00 | 32.25 | 46.62 | 47.40 | 0.00 | - | 20 | 92 | 23.59% |
| SPY241031C00520000 | 2024-09-13 1:30PM EDT | 520.00 | 47.00 | 45.70 | 46.48 | +3.36 | +7.70% | 1 | 464 | 23.38% |
| SPY241031C00521000 | 2024-09-09 11:42AM EDT | 521.00 | 32.80 | 44.79 | 45.56 | 0.00 | - | 5 | 66 | 23.16% |
| SPY241031C00522000 | 2024-09-11 10:14AM EDT | 522.00 | 30.06 | 43.88 | 44.64 | 0.00 | - | 12 | 142 | 22.94% |
| SPY241031C00523000 | 2024-09-12 1:55PM EDT | 523.00 | 41.50 | 42.97 | 43.73 | 0.00 | - | 1 | 175 | 22.73% |
| SPY241031C00524000 | 2024-08-22 10:10AM EDT | 524.00 | 44.81 | 42.07 | 42.82 | 0.00 | - | 3 | 55 | 22.52% |
| SPY241031C00525000 | 2024-09-12 11:17AM EDT | 525.00 | 36.76 | 41.16 | 41.92 | 0.00 | - | 1 | 1,884 | 22.32% |
| SPY241031C00526000 | 2024-09-06 12:41PM EDT | 526.00 | 25.99 | 40.27 | 41.02 | 0.00 | - | 1 | 120 | 22.11% |
| SPY241031C00527000 | 2024-09-06 2:32PM EDT | 527.00 | 24.99 | 39.37 | 40.12 | 0.00 | - | 2 | 125 | 21.90% |
| SPY241031C00528000 | 2024-09-11 11:33AM EDT | 528.00 | 24.88 | 38.48 | 39.22 | 0.00 | - | 7 | 3,078 | 21.69% |
| SPY241031C00529000 | 2024-09-13 3:23PM EDT | 529.00 | 37.96 | 37.59 | 38.33 | +11.80 | +45.11% | 1 | 129 | 21.49% |
| SPY241031C00530000 | 2024-09-13 2:41PM EDT | 530.00 | 36.90 | 36.71 | 37.44 | +2.50 | +7.27% | 21 | 4,149 | 21.27% |
| SPY241031C00531000 | 2024-09-13 10:57AM EDT | 531.00 | 36.30 | 35.83 | 36.55 | +11.69 | +47.50% | 1 | 220 | 21.06% |
| SPY241031C00532000 | 2024-09-13 9:30AM EDT | 532.00 | 33.47 | 34.95 | 35.67 | +11.79 | +54.38% | 1 | 3,272 | 20.86% |
| SPY241031C00533000 | 2024-09-13 10:03AM EDT | 533.00 | 33.70 | 34.08 | 34.79 | +4.23 | +14.35% | 12 | 1,327 | 20.65% |
| SPY241031C00534000 | 2024-09-12 1:55PM EDT | 534.00 | 31.88 | 33.21 | 33.92 | 0.00 | - | 3 | 59 | 20.44% |
| SPY241031C00535000 | 2024-09-13 2:11PM EDT | 535.00 | 33.53 | 32.34 | 33.05 | +2.98 | +9.75% | 3 | 2,797 | 20.24% |
| SPY241031C00536000 | 2024-09-13 1:34PM EDT | 536.00 | 32.41 | 31.49 | 32.18 | +6.41 | +24.65% | 4 | 3,707 | 20.03% |
| SPY241031C00537000 | 2024-09-12 1:56PM EDT | 537.00 | 31.08 | 30.63 | 31.32 | +1.66 | +5.64% | 2 | 354 | 19.82% |
| SPY241031C00538000 | 2024-09-12 1:00PM EDT | 538.00 | 27.00 | 29.78 | 30.47 | 0.00 | - | 2 | 540 | 19.62% |
| SPY241031C00539000 | 2024-09-13 3:58PM EDT | 539.00 | 29.50 | 28.95 | 29.62 | +6.28 | +27.05% | 37 | 285 | 19.42% |
| SPY241031C00540000 | 2024-09-13 2:11PM EDT | 540.00 | 28.36 | 28.10 | 28.71 | +1.86 | +7.02% | 18 | 2,090 | 19.12% |
| SPY241031C00541000 | 2024-09-13 11:15AM EDT | 541.00 | 27.48 | 27.30 | 27.94 | +1.74 | +6.76% | 2 | 712 | 19.02% |
| SPY241031C00542000 | 2024-09-13 4:05PM EDT | 542.00 | 26.85 | 26.52 | 27.11 | +2.19 | +8.88% | 19 | 433 | 18.82% |
| SPY241031C00543000 | 2024-09-13 12:07PM EDT | 543.00 | 26.29 | 25.66 | 26.28 | +2.08 | +8.59% | 45 | 227 | 18.62% |
| SPY241031C00544000 | 2024-09-13 3:05PM EDT | 544.00 | 24.71 | 24.82 | 25.46 | +1.55 | +6.69% | 1 | 343 | 18.42% |
| SPY241031C00545000 | 2024-09-13 3:52PM EDT | 545.00 | 24.18 | 24.06 | 24.60 | +1.90 | +8.53% | 86 | 1,456 | 18.16% |
| SPY241031C00546000 | 2024-09-13 2:31PM EDT | 546.00 | 23.28 | 23.23 | 23.84 | +1.58 | +7.28% | 13 | 407 | 18.02% |
| SPY241031C00547000 | 2024-09-13 12:07PM EDT | 547.00 | 22.95 | 22.44 | 23.04 | +2.20 | +10.60% | 66 | 439 | 17.82% |
| SPY241031C00548000 | 2024-09-13 11:28AM EDT | 548.00 | 22.14 | 21.73 | 22.25 | +2.04 | +10.15% | 2 | 865 | 17.63% |
| SPY241031C00549000 | 2024-09-13 12:13PM EDT | 549.00 | 21.66 | 21.18 | 21.28 | +3.16 | +17.08% | 17 | 497 | 17.18% |
| SPY241031C00550000 | 2024-09-13 3:54PM EDT | 550.00 | 20.70 | 20.41 | 20.50 | +2.07 | +11.11% | 43 | 2,142 | 16.98% |
| SPY241031C00551000 | 2024-09-13 12:26PM EDT | 551.00 | 19.65 | 19.65 | 19.74 | +1.80 | +10.08% | 2 | 598 | 16.80% |
| SPY241031C00552000 | 2024-09-13 4:00PM EDT | 552.00 | 18.92 | 18.89 | 18.99 | +1.83 | +10.71% | 80 | 978 | 16.62% |
| SPY241031C00553000 | 2024-09-13 1:48PM EDT | 553.00 | 18.96 | 18.15 | 18.24 | +2.66 | +16.32% | 3 | 579 | 16.43% |
| SPY241031C00554000 | 2024-09-13 2:08PM EDT | 554.00 | 17.75 | 17.42 | 17.51 | +1.95 | +12.34% | 13 | 653 | 16.25% |
| SPY241031C00555000 | 2024-09-13 3:31PM EDT | 555.00 | 16.77 | 16.70 | 16.78 | +2.07 | +14.08% | 126 | 2,512 | 16.06% |
| SPY241031C00556000 | 2024-09-13 3:57PM EDT | 556.00 | 16.05 | 15.99 | 16.07 | +1.68 | +11.69% | 8 | 2,259 | 15.88% |
| SPY241031C00557000 | 2024-09-13 4:04PM EDT | 557.00 | 15.22 | 15.29 | 15.37 | +1.52 | +11.09% | 19 | 1,112 | 15.70% |
| SPY241031C00558000 | 2024-09-13 3:25PM EDT | 558.00 | 14.75 | 14.60 | 14.68 | +1.84 | +14.25% | 62 | 962 | 15.52% |
| SPY241031C00559000 | 2024-09-13 1:11PM EDT | 559.00 | 14.35 | 13.92 | 14.00 | +1.95 | +15.73% | 109 | 572 | 15.34% |
| SPY241031C00560000 | 2024-09-13 4:14PM EDT | 560.00 | 13.27 | 13.26 | 13.34 | +1.42 | +11.98% | 771 | 5,756 | 15.16% |
| SPY241031C00561000 | 2024-09-13 4:14PM EDT | 561.00 | 12.60 | 12.61 | 12.69 | +1.64 | +14.96% | 242 | 4,185 | 14.99% |
| SPY241031C00562000 | 2024-09-13 4:14PM EDT | 562.00 | 11.97 | 11.97 | 12.03 | +1.44 | +13.68% | 222 | 1,487 | 14.79% |
| SPY241031C00563000 | 2024-09-13 3:13PM EDT | 563.00 | 11.61 | 11.35 | 11.43 | +1.78 | +18.11% | 218 | 1,141 | 14.64% |
| SPY241031C00564000 | 2024-09-13 3:59PM EDT | 564.00 | 10.80 | 10.75 | 10.82 | +1.26 | +13.21% | 68 | 3,981 | 14.47% |
| SPY241031C00565000 | 2024-09-13 3:55PM EDT | 565.00 | 10.42 | 10.16 | 10.23 | +1.44 | +16.04% | 254 | 6,593 | 14.30% |
| SPY241031C00566000 | 2024-09-13 4:14PM EDT | 566.00 | 9.60 | 9.58 | 9.65 | +1.02 | +11.89% | 332 | 232 | 14.14% |
| SPY241031C00567000 | 2024-09-13 3:59PM EDT | 567.00 | 9.12 | 9.03 | 9.09 | +1.43 | +18.60% | 255 | 597 | 13.97% |
| SPY241031C00568000 | 2024-09-13 3:56PM EDT | 568.00 | 8.64 | 8.49 | 8.55 | +1.21 | +16.29% | 399 | 425 | 13.81% |
| SPY241031C00569000 | 2024-09-13 3:57PM EDT | 569.00 | 7.96 | 7.96 | 8.03 | +0.98 | +14.04% | 247 | 874 | 13.66% |
| SPY241031C00570000 | 2024-09-13 4:14PM EDT | 570.00 | 7.47 | 7.46 | 7.52 | +0.94 | +14.40% | 319 | 8,958 | 13.50% |
| SPY241031C00571000 | 2024-09-13 2:48PM EDT | 571.00 | 7.04 | 6.97 | 7.04 | +0.92 | +15.03% | 403 | 1,126 | 13.36% |
| SPY241031C00572000 | 2024-09-13 3:51PM EDT | 572.00 | 6.65 | 6.51 | 6.57 | +1.03 | +18.33% | 102 | 702 | 13.21% |
| SPY241031C00573000 | 2024-09-13 3:15PM EDT | 573.00 | 6.04 | 6.06 | 6.12 | +0.90 | +17.51% | 363 | 649 | 13.07% |
| SPY241031C00574000 | 2024-09-13 3:51PM EDT | 574.00 | 5.78 | 5.63 | 5.70 | +0.63 | +12.23% | 65 | 1,293 | 12.94% |
| SPY241031C00575000 | 2024-09-13 4:04PM EDT | 575.00 | 5.21 | 5.23 | 5.29 | +0.72 | +16.04% | 231 | 6,725 | 12.81% |
| SPY241031C00576000 | 2024-09-13 2:48PM EDT | 576.00 | 4.94 | 4.84 | 4.90 | +0.78 | +18.75% | 203 | 2,523 | 12.68% |
| SPY241031C00577000 | 2024-09-13 4:04PM EDT | 577.00 | 4.44 | 4.48 | 4.54 | +0.38 | +9.36% | 2,410 | 8,900 | 12.56% |
| SPY241031C00578000 | 2024-09-13 3:56PM EDT | 578.00 | 4.23 | 4.13 | 4.19 | +0.79 | +22.97% | 59 | 1,048 | 12.45% |
| SPY241031C00579000 | 2024-09-13 3:56PM EDT | 579.00 | 3.93 | 3.81 | 3.86 | +0.67 | +20.55% | 98 | 354 | 12.33% |
| SPY241031C00580000 | 2024-09-13 4:02PM EDT | 580.00 | 3.48 | 3.50 | 3.56 | +0.46 | +15.23% | 297 | 6,300 | 12.24% |
| SPY241031C00581000 | 2024-09-13 2:16PM EDT | 581.00 | 3.25 | 3.22 | 3.27 | +0.51 | +18.61% | 180 | 9,665 | 12.13% |
| SPY241031C00582000 | 2024-09-13 12:07PM EDT | 582.00 | 3.23 | 2.95 | 3.00 | +0.71 | +28.17% | 57 | 1,776 | 12.04% |
| SPY241031C00583000 | 2024-09-13 3:56PM EDT | 583.00 | 2.79 | 2.70 | 2.75 | +0.55 | +24.55% | 350 | 2,191 | 11.95% |
| SPY241031C00585000 | 2024-09-13 4:06PM EDT | 585.00 | 2.27 | 2.25 | 2.30 | +0.37 | +19.47% | 306 | 19,105 | 11.79% |
| SPY241031C00590000 | 2024-09-13 4:09PM EDT | 590.00 | 1.42 | 1.41 | 1.44 | +0.24 | +20.34% | 3,172 | 12,290 | 11.48% |
| SPY241031C00595000 | 2024-09-13 4:08PM EDT | 595.00 | 0.88 | 0.86 | 0.88 | +0.13 | +17.33% | 121 | 3,526 | 11.29% |
| SPY241031C00600000 | 2024-09-13 4:08PM EDT | 600.00 | 0.55 | 0.53 | 0.55 | +0.09 | +19.57% | 3,346 | 8,143 | 11.27% |
| SPY241031C00605000 | 2024-09-13 4:13PM EDT | 605.00 | 0.35 | 0.34 | 0.36 | +0.04 | +12.90% | 26 | 1,659 | 11.40% |
| SPY241031C00610000 | 2024-09-13 3:38PM EDT | 610.00 | 0.26 | 0.23 | 0.25 | +0.05 | +23.81% | 20 | 5,176 | 11.67% |
| SPY241031C00615000 | 2024-09-13 3:23PM EDT | 615.00 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88% | 21 | 1,830 | 12.01% |
| SPY241031C00620000 | 2024-09-13 2:04PM EDT | 620.00 | 0.14 | 0.12 | 0.13 | +0.01 | +7.69% | 11 | 1,387 | 12.33% |
| SPY241031C00625000 | 2024-09-13 1:53PM EDT | 625.00 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 225 | 2,450 | 12.75% |
| SPY241031C00630000 | 2024-09-13 10:47AM EDT | 630.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1 | 1,016 | 13.18% |
| SPY241031C00635000 | 2024-09-13 10:10AM EDT | 635.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 39 | 756 | 13.77% |
| SPY241031C00640000 | 2024-09-12 3:08PM EDT | 640.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 7 | 380 | 14.26% |
| SPY241031C00645000 | 2024-09-13 4:12PM EDT | 645.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 31 | 1,004 | 14.75% |
Opciones de ventapara31 de octubre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241031P00340000 | 2024-09-13 12:51PM EDT | 340.00 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 105 | 3,022 | 52.64% |
| SPY241031P00345000 | 2024-09-13 9:40AM EDT | 345.00 | 0.13 | 0.11 | 0.13 | -0.08 | -38.10% | 1 | 231 | 51.76% |
| SPY241031P00350000 | 2024-09-13 12:50PM EDT | 350.00 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 32 | 77,159 | 50.78% |
| SPY241031P00355000 | 2024-09-13 12:46PM EDT | 355.00 | 0.14 | 0.13 | 0.15 | -0.41 | -74.55% | 1 | 192 | 50.20% |
| SPY241031P00360000 | 2024-09-13 3:27PM EDT | 360.00 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 2 | 794 | 49.12% |
| SPY241031P00365000 | 2024-09-13 3:27PM EDT | 365.00 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 1 | 75,365 | 48.05% |
| SPY241031P00370000 | 2024-09-13 11:25AM EDT | 370.00 | 0.16 | 0.16 | 0.18 | -0.38 | -70.37% | 5 | 1,176 | 47.02% |
| SPY241031P00375000 | 2024-09-13 12:18PM EDT | 375.00 | 0.17 | 0.18 | 0.19 | -0.03 | -15.00% | 8 | 309 | 45.95% |
| SPY241031P00380000 | 2024-09-13 3:57PM EDT | 380.00 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 46 | 1,107 | 44.82% |
| SPY241031P00385000 | 2024-09-13 3:16PM EDT | 385.00 | 0.20 | 0.20 | 0.22 | -0.13 | -39.39% | 210 | 604 | 43.99% |
| SPY241031P00390000 | 2024-09-12 10:18AM EDT | 390.00 | 0.25 | 0.22 | 0.23 | 0.00 | - | 1 | 8,088 | 42.87% |
| SPY241031P00395000 | 2024-09-13 1:29PM EDT | 395.00 | 0.22 | 0.23 | 0.25 | -0.06 | -21.43% | 7 | 884 | 41.99% |
| SPY241031P00400000 | 2024-09-13 1:29PM EDT | 400.00 | 0.23 | 0.25 | 0.27 | -0.08 | -25.81% | 25 | 162,260 | 41.07% |
| SPY241031P00405000 | 2024-09-13 11:29AM EDT | 405.00 | 0.26 | 0.27 | 0.29 | -0.05 | -16.13% | 6 | 406 | 40.09% |
| SPY241031P00410000 | 2024-09-13 3:07PM EDT | 410.00 | 0.28 | 0.29 | 0.30 | -0.05 | -15.15% | 12 | 5,366 | 38.92% |
| SPY241031P00415000 | 2024-09-13 4:03PM EDT | 415.00 | 0.31 | 0.31 | 0.33 | -0.05 | -13.89% | 77 | 150,585 | 38.09% |
| SPY241031P00420000 | 2024-09-13 3:08PM EDT | 420.00 | 0.33 | 0.33 | 0.35 | -0.05 | -13.16% | 330 | 380 | 37.06% |
| SPY241031P00425000 | 2024-09-13 2:52PM EDT | 425.00 | 0.35 | 0.36 | 0.37 | -0.05 | -12.50% | 4,501 | 4,595 | 36.04% |
| SPY241031P00430000 | 2024-09-13 12:47PM EDT | 430.00 | 0.36 | 0.39 | 0.40 | -0.07 | -16.28% | 1 | 904 | 35.11% |
| SPY241031P00435000 | 2024-09-13 3:14PM EDT | 435.00 | 0.41 | 0.41 | 0.43 | -0.04 | -8.89% | 6 | 893 | 34.13% |
| SPY241031P00440000 | 2024-09-13 12:40PM EDT | 440.00 | 0.44 | 0.45 | 0.46 | -0.05 | -10.20% | 137 | 10,245 | 33.15% |
| SPY241031P00445000 | 2024-09-13 3:37PM EDT | 445.00 | 0.47 | 0.48 | 0.49 | -0.05 | -9.62% | 25 | 2,608 | 32.13% |
| SPY241031P00450000 | 2024-09-13 3:38PM EDT | 450.00 | 0.51 | 0.52 | 0.53 | -0.04 | -7.27% | 62 | 79,663 | 31.20% |
| SPY241031P00455000 | 2024-09-13 3:04PM EDT | 455.00 | 0.54 | 0.56 | 0.58 | -0.06 | -10.00% | 2 | 1,213 | 30.31% |
| SPY241031P00458000 | 2024-09-13 4:00PM EDT | 458.00 | 0.59 | 0.59 | 0.61 | -0.14 | -19.18% | 1 | 336 | 29.76% |
| SPY241031P00459000 | 2024-09-13 4:00PM EDT | 459.00 | 0.60 | 0.60 | 0.62 | -0.17 | -22.08% | 1 | 318 | 29.57% |
| SPY241031P00460000 | 2024-09-12 3:43PM EDT | 460.00 | 0.66 | 0.61 | 0.63 | 0.00 | - | 432 | 3,251 | 29.38% |
| SPY241031P00461000 | 2024-09-11 12:01PM EDT | 461.00 | 0.61 | 0.62 | 0.64 | -0.60 | -49.59% | 2 | 1,244 | 29.19% |
| SPY241031P00462000 | 2024-09-13 3:59PM EDT | 462.00 | 0.63 | 0.63 | 0.65 | -0.11 | -14.86% | 7 | 463 | 29.00% |
| SPY241031P00463000 | 2024-09-12 12:57PM EDT | 463.00 | 0.71 | 0.64 | 0.66 | 0.00 | - | 1 | 889 | 28.81% |
| SPY241031P00464000 | 2024-09-12 9:40AM EDT | 464.00 | 0.81 | 0.65 | 0.67 | 0.00 | - | 10 | 1,158 | 28.61% |
| SPY241031P00465000 | 2024-09-13 3:39PM EDT | 465.00 | 0.67 | 0.67 | 0.68 | -0.05 | -6.94% | 13 | 76,665 | 28.41% |
| SPY241031P00466000 | 2024-09-13 10:47AM EDT | 466.00 | 0.63 | 0.68 | 0.70 | -0.45 | -41.67% | 9 | 151 | 28.28% |
| SPY241031P00467000 | 2024-09-12 9:34AM EDT | 467.00 | 0.87 | 0.69 | 0.71 | 0.00 | - | 1 | 1,072 | 28.08% |
| SPY241031P00468000 | 2024-09-12 2:03PM EDT | 468.00 | 0.69 | 0.70 | 0.72 | -0.06 | -8.00% | 1 | 2,504 | 27.88% |
| SPY241031P00469000 | 2024-09-13 12:57PM EDT | 469.00 | 0.67 | 0.72 | 0.74 | -0.33 | -33.00% | 2 | 1,019 | 27.75% |
| SPY241031P00470000 | 2024-09-13 11:42AM EDT | 470.00 | 0.66 | 0.73 | 0.75 | -0.12 | -15.38% | 17 | 7,740 | 27.54% |
| SPY241031P00471000 | 2024-09-13 12:09PM EDT | 471.00 | 0.70 | 0.74 | 0.76 | -0.23 | -24.73% | 1 | 624 | 27.33% |
| SPY241031P00472000 | 2024-09-13 11:06AM EDT | 472.00 | 0.69 | 0.76 | 0.78 | -1.28 | -64.97% | 1 | 674 | 27.19% |
| SPY241031P00473000 | 2024-09-13 12:08PM EDT | 473.00 | 0.73 | 0.77 | 0.79 | -0.23 | -23.96% | 4 | 791 | 26.98% |
| SPY241031P00474000 | 2024-09-13 11:16AM EDT | 474.00 | 0.71 | 0.79 | 0.81 | -0.13 | -15.48% | 2 | 866 | 26.83% |
| SPY241031P00475000 | 2024-09-13 4:00PM EDT | 475.00 | 0.79 | 0.80 | 0.83 | -0.11 | -12.22% | 84 | 1,888 | 26.67% |
| SPY241031P00476000 | 2024-09-12 11:32AM EDT | 476.00 | 1.00 | 0.82 | 0.84 | 0.00 | - | 4 | 100 | 26.45% |
| SPY241031P00477000 | 2024-09-13 1:12PM EDT | 477.00 | 0.76 | 0.83 | 0.86 | -0.42 | -35.59% | 1 | 247 | 26.30% |
| SPY241031P00478000 | 2024-09-13 9:43AM EDT | 478.00 | 0.88 | 0.85 | 0.88 | -0.48 | -35.29% | 1 | 540 | 26.14% |
| SPY241031P00479000 | 2024-09-13 2:00PM EDT | 479.00 | 0.84 | 0.87 | 0.89 | -0.15 | -15.15% | 1 | 128 | 25.92% |
| SPY241031P00480000 | 2024-09-13 4:00PM EDT | 480.00 | 0.89 | 0.89 | 0.91 | -0.05 | -5.32% | 247 | 9,411 | 25.76% |
| SPY241031P00481000 | 2024-09-13 11:17AM EDT | 481.00 | 0.84 | 0.91 | 0.93 | -0.11 | -11.58% | 1 | 394 | 25.59% |
| SPY241031P00482000 | 2024-09-12 4:09PM EDT | 482.00 | 1.04 | 0.92 | 0.95 | 0.00 | - | 13 | 440 | 25.42% |
| SPY241031P00483000 | 2024-09-12 10:13AM EDT | 483.00 | 1.20 | 0.95 | 0.97 | 0.00 | - | 3 | 487 | 25.23% |
| SPY241031P00484000 | 2024-09-12 1:23PM EDT | 484.00 | 1.09 | 0.96 | 0.99 | 0.00 | - | 1 | 784 | 25.06% |
| SPY241031P00485000 | 2024-09-13 3:50PM EDT | 485.00 | 0.98 | 0.99 | 1.01 | -0.13 | -11.71% | 91 | 5,312 | 24.88% |
| SPY241031P00486000 | 2024-09-13 9:45AM EDT | 486.00 | 1.04 | 1.01 | 1.04 | -0.17 | -14.05% | 1 | 1,057 | 24.74% |
| SPY241031P00487000 | 2024-09-12 12:51PM EDT | 487.00 | 1.21 | 1.03 | 1.07 | 0.00 | - | 2 | 171 | 24.61% |
| SPY241031P00488000 | 2024-09-12 9:48AM EDT | 488.00 | 1.49 | 1.06 | 1.08 | 0.00 | - | 5 | 442 | 24.37% |
| SPY241031P00489000 | 2024-09-13 10:05AM EDT | 489.00 | 1.08 | 1.08 | 1.11 | -0.14 | -11.48% | 1 | 1,364 | 24.23% |
| SPY241031P00490000 | 2024-09-13 3:50PM EDT | 490.00 | 1.09 | 1.11 | 1.12 | -0.17 | -13.49% | 131 | 10,655 | 23.99% |
| SPY241031P00491000 | 2024-09-13 2:07PM EDT | 491.00 | 1.05 | 1.14 | 1.16 | -0.50 | -32.26% | 13 | 718 | 23.88% |
| SPY241031P00492000 | 2024-09-09 10:16AM EDT | 492.00 | 2.56 | 1.16 | 1.19 | 0.00 | - | 100 | 881 | 23.72% |
| SPY241031P00493000 | 2024-09-13 2:51PM EDT | 493.00 | 1.18 | 1.19 | 1.22 | -0.11 | -8.53% | 85 | 496 | 23.56% |
| SPY241031P00494000 | 2024-09-13 11:12AM EDT | 494.00 | 1.14 | 1.22 | 1.25 | -2.31 | -66.96% | 80 | 81 | 23.40% |
| SPY241031P00495000 | 2024-09-13 1:08PM EDT | 495.00 | 1.16 | 1.25 | 1.28 | -0.25 | -17.73% | 93 | 7,417 | 23.23% |
| SPY241031P00496000 | 2024-09-13 11:17AM EDT | 496.00 | 1.19 | 1.28 | 1.31 | -0.20 | -14.39% | 3 | 359 | 23.06% |
| SPY241031P00497000 | 2024-09-13 11:55AM EDT | 497.00 | 1.20 | 1.32 | 1.35 | -0.30 | -20.00% | 7 | 377 | 22.93% |
| SPY241031P00498000 | 2024-09-13 9:31AM EDT | 498.00 | 1.47 | 1.35 | 1.38 | 0.00 | - | 1 | 463 | 22.74% |
| SPY241031P00499000 | 2024-09-13 2:25PM EDT | 499.00 | 1.41 | 1.39 | 1.42 | -0.60 | -29.85% | 29 | 141 | 22.60% |
| SPY241031P00500000 | 2024-09-13 4:07PM EDT | 500.00 | 1.42 | 1.43 | 1.45 | -0.21 | -12.88% | 4,691 | 15,688 | 22.41% |
| SPY241031P00501000 | 2024-09-13 3:27PM EDT | 501.00 | 1.45 | 1.46 | 1.49 | -0.20 | -12.12% | 6 | 819 | 22.26% |
| SPY241031P00502000 | 2024-09-13 11:08AM EDT | 502.00 | 1.40 | 1.50 | 1.53 | -0.71 | -33.65% | 4 | 975 | 22.10% |
| SPY241031P00503000 | 2024-09-13 10:03AM EDT | 503.00 | 1.57 | 1.55 | 1.57 | -0.48 | -23.41% | 1 | 1,068 | 21.94% |
| SPY241031P00504000 | 2024-09-13 3:40PM EDT | 504.00 | 1.57 | 1.59 | 1.62 | -0.57 | -26.64% | 515 | 2,316 | 21.81% |
| SPY241031P00505000 | 2024-09-13 2:24PM EDT | 505.00 | 1.59 | 1.63 | 1.66 | -0.36 | -18.46% | 81 | 14,213 | 21.64% |
| SPY241031P00506000 | 2024-09-13 11:17AM EDT | 506.00 | 1.58 | 1.68 | 1.71 | -0.31 | -16.40% | 5 | 1,475 | 21.50% |
| SPY241031P00507000 | 2024-09-12 3:40PM EDT | 507.00 | 1.91 | 1.73 | 1.75 | 0.00 | - | 3 | 1,141 | 21.31% |
| SPY241031P00508000 | 2024-09-13 12:33PM EDT | 508.00 | 1.74 | 1.78 | 1.80 | -0.49 | -21.97% | 4 | 683 | 21.16% |
| SPY241031P00509000 | 2024-09-13 9:50AM EDT | 509.00 | 1.86 | 1.83 | 1.86 | -0.47 | -20.17% | 1 | 525 | 21.03% |
| SPY241031P00510000 | 2024-09-13 4:08PM EDT | 510.00 | 1.90 | 1.88 | 1.91 | -0.23 | -10.80% | 475 | 14,287 | 20.87% |
| SPY241031P00511000 | 2024-09-13 10:53AM EDT | 511.00 | 1.90 | 1.94 | 1.96 | -0.36 | -15.93% | 3 | 1,875 | 20.70% |
| SPY241031P00512000 | 2024-09-13 2:59PM EDT | 512.00 | 1.98 | 1.99 | 2.03 | -0.31 | -13.54% | 27 | 778 | 20.58% |
| SPY241031P00513000 | 2024-09-13 12:55PM EDT | 513.00 | 1.94 | 2.05 | 2.08 | -0.40 | -17.09% | 6 | 695 | 20.40% |
| SPY241031P00514000 | 2024-09-13 1:38PM EDT | 514.00 | 1.95 | 2.11 | 2.15 | -0.90 | -31.58% | 4 | 356 | 20.28% |
| SPY241031P00515000 | 2024-09-13 4:11PM EDT | 515.00 | 2.20 | 2.18 | 2.21 | -0.32 | -12.70% | 5,322 | 11,305 | 20.11% |
| SPY241031P00516000 | 2024-09-12 3:43PM EDT | 516.00 | 2.22 | 2.24 | 2.28 | -0.26 | -10.48% | 1 | 751 | 19.97% |
| SPY241031P00517000 | 2024-09-13 12:17PM EDT | 517.00 | 2.28 | 2.31 | 2.35 | -0.44 | -16.18% | 15 | 346 | 19.82% |
| SPY241031P00518000 | 2024-09-13 2:25PM EDT | 518.00 | 2.42 | 2.38 | 2.42 | -0.35 | -12.64% | 117 | 664 | 19.67% |
| SPY241031P00519000 | 2024-09-13 10:47AM EDT | 519.00 | 2.33 | 2.45 | 2.49 | -0.46 | -16.49% | 47 | 466 | 19.51% |
| SPY241031P00520000 | 2024-09-13 3:58PM EDT | 520.00 | 2.49 | 2.53 | 2.57 | -0.43 | -14.73% | 741 | 17,580 | 19.36% |
| SPY241031P00521000 | 2024-09-13 1:40PM EDT | 521.00 | 2.60 | 2.61 | 2.64 | -0.43 | -14.19% | 132 | 9,013 | 19.19% |
| SPY241031P00522000 | 2024-09-13 3:15PM EDT | 522.00 | 2.70 | 2.69 | 2.73 | -1.01 | -27.22% | 24 | 418 | 19.06% |
| SPY241031P00523000 | 2024-09-13 1:18PM EDT | 523.00 | 2.57 | 2.77 | 2.81 | -0.57 | -18.15% | 4,417 | 4,722 | 18.90% |
| SPY241031P00524000 | 2024-09-12 3:39PM EDT | 524.00 | 3.19 | 2.86 | 2.90 | 0.00 | - | 9 | 686 | 18.75% |
| SPY241031P00525000 | 2024-09-13 3:55PM EDT | 525.00 | 2.87 | 2.95 | 2.99 | -0.56 | -16.33% | 2,694 | 9,330 | 18.59% |
| SPY241031P00526000 | 2024-09-13 3:51PM EDT | 526.00 | 3.01 | 3.04 | 3.09 | -0.50 | -14.25% | 126 | 2,154 | 18.45% |
| SPY241031P00527000 | 2024-09-13 1:49PM EDT | 527.00 | 2.92 | 3.14 | 3.19 | -0.73 | -20.00% | 69 | 2,324 | 18.31% |
| SPY241031P00528000 | 2024-09-13 1:55PM EDT | 528.00 | 3.07 | 3.24 | 3.28 | -0.59 | -16.12% | 22 | 6,266 | 18.13% |
| SPY241031P00529000 | 2024-09-13 3:57PM EDT | 529.00 | 3.29 | 3.34 | 3.39 | -0.59 | -15.21% | 38 | 1,222 | 17.99% |
| SPY241031P00530000 | 2024-09-13 4:12PM EDT | 530.00 | 3.49 | 3.45 | 3.49 | -0.52 | -12.97% | 1,065 | 15,547 | 17.82% |
| SPY241031P00531000 | 2024-09-13 1:49PM EDT | 531.00 | 3.34 | 3.56 | 3.61 | -0.80 | -19.32% | 5 | 886 | 17.68% |
| SPY241031P00532000 | 2024-09-13 4:06PM EDT | 532.00 | 3.69 | 3.68 | 3.73 | -0.61 | -14.19% | 18 | 1,706 | 17.53% |
| SPY241031P00533000 | 2024-09-13 1:47PM EDT | 533.00 | 3.74 | 3.80 | 3.85 | -0.56 | -13.02% | 80 | 1,294 | 17.37% |
| SPY241031P00534000 | 2024-09-13 3:31PM EDT | 534.00 | 3.94 | 3.93 | 3.98 | -0.80 | -16.88% | 49 | 355 | 17.23% |
| SPY241031P00535000 | 2024-09-13 3:59PM EDT | 535.00 | 4.03 | 4.06 | 4.10 | -0.60 | -12.96% | 298 | 12,505 | 17.05% |
| SPY241031P00536000 | 2024-09-13 4:01PM EDT | 536.00 | 4.17 | 4.19 | 4.24 | -0.69 | -14.20% | 39 | 3,929 | 16.91% |
| SPY241031P00537000 | 2024-09-13 4:04PM EDT | 537.00 | 4.36 | 4.33 | 4.38 | -0.71 | -14.00% | 31 | 366 | 16.75% |
| SPY241031P00538000 | 2024-09-13 3:02PM EDT | 538.00 | 4.60 | 4.48 | 4.53 | -0.72 | -13.53% | 7 | 706 | 16.61% |
| SPY241031P00539000 | 2024-09-13 4:04PM EDT | 539.00 | 4.69 | 4.63 | 4.68 | -0.71 | -13.15% | 28 | 317 | 16.45% |
| SPY241031P00540000 | 2024-09-13 4:03PM EDT | 540.00 | 4.86 | 4.79 | 4.84 | -0.72 | -12.90% | 904 | 11,372 | 16.29% |
| SPY241031P00541000 | 2024-09-13 4:03PM EDT | 541.00 | 5.00 | 4.95 | 5.00 | -0.71 | -12.43% | 72 | 4,036 | 16.14% |
| SPY241031P00542000 | 2024-09-13 4:02PM EDT | 542.00 | 5.16 | 5.12 | 5.17 | -0.82 | -13.71% | 37 | 373 | 15.98% |
| SPY241031P00543000 | 2024-09-13 3:57PM EDT | 543.00 | 5.23 | 5.29 | 5.35 | -0.98 | -15.78% | 177 | 9,797 | 15.83% |
| SPY241031P00544000 | 2024-09-13 4:04PM EDT | 544.00 | 5.50 | 5.48 | 5.53 | -0.76 | -12.14% | 69 | 346 | 15.67% |
| SPY241031P00545000 | 2024-09-13 4:14PM EDT | 545.00 | 5.71 | 5.66 | 5.72 | -0.92 | -13.88% | 3,128 | 6,640 | 15.51% |
| SPY241031P00546000 | 2024-09-13 3:09PM EDT | 546.00 | 5.95 | 5.86 | 5.92 | -0.72 | -10.79% | 116 | 1,066 | 15.36% |
| SPY241031P00547000 | 2024-09-13 3:50PM EDT | 547.00 | 6.04 | 6.07 | 6.13 | -1.11 | -15.52% | 191 | 1,423 | 15.20% |
| SPY241031P00548000 | 2024-09-13 3:56PM EDT | 548.00 | 6.19 | 6.28 | 6.34 | -1.24 | -16.69% | 52 | 727 | 15.04% |
| SPY241031P00549000 | 2024-09-13 3:44PM EDT | 549.00 | 6.53 | 6.50 | 6.57 | -1.14 | -14.86% | 58 | 1,016 | 14.90% |
| SPY241031P00550000 | 2024-09-13 4:14PM EDT | 550.00 | 6.79 | 6.73 | 6.80 | -1.10 | -13.94% | 5,676 | 11,886 | 14.74% |
| SPY241031P00551000 | 2024-09-13 3:37PM EDT | 551.00 | 7.08 | 6.98 | 7.04 | -1.15 | -13.97% | 203 | 3,150 | 14.58% |
| SPY241031P00552000 | 2024-09-13 3:46PM EDT | 552.00 | 7.16 | 7.22 | 7.29 | -1.13 | -13.63% | 158 | 1,143 | 14.42% |
| SPY241031P00553000 | 2024-09-13 2:32PM EDT | 553.00 | 7.78 | 7.48 | 7.55 | -0.76 | -8.90% | 87 | 1,639 | 14.26% |
| SPY241031P00554000 | 2024-09-13 3:28PM EDT | 554.00 | 7.89 | 7.76 | 7.83 | -1.01 | -11.35% | 38 | 612 | 14.12% |
| SPY241031P00555000 | 2024-09-13 4:02PM EDT | 555.00 | 8.11 | 8.05 | 8.12 | -1.37 | -14.45% | 334 | 4,359 | 13.97% |
| SPY241031P00556000 | 2024-09-13 1:48PM EDT | 556.00 | 7.92 | 8.34 | 8.41 | -2.05 | -20.56% | 19 | 375 | 13.80% |
| SPY241031P00557000 | 2024-09-13 4:04PM EDT | 557.00 | 8.74 | 8.65 | 8.72 | -1.11 | -11.27% | 142 | 568 | 13.65% |
| SPY241031P00558000 | 2024-09-13 3:50PM EDT | 558.00 | 8.90 | 8.97 | 9.05 | -1.35 | -13.17% | 32 | 644 | 13.51% |
| SPY241031P00559000 | 2024-09-13 2:16PM EDT | 559.00 | 9.31 | 9.31 | 9.39 | -1.51 | -13.96% | 93 | 536 | 13.36% |
| SPY241031P00560000 | 2024-09-13 4:13PM EDT | 560.00 | 9.77 | 9.66 | 9.74 | -1.28 | -11.58% | 794 | 2,736 | 13.21% |
| SPY241031P00561000 | 2024-09-13 3:56PM EDT | 561.00 | 10.01 | 10.03 | 10.11 | -1.35 | -11.88% | 316 | 498 | 13.06% |
| SPY241031P00562000 | 2024-09-13 4:08PM EDT | 562.00 | 10.39 | 10.41 | 10.49 | -1.68 | -13.92% | 320 | 514 | 12.91% |
| SPY241031P00563000 | 2024-09-13 3:03PM EDT | 563.00 | 10.79 | 10.81 | 10.90 | -1.88 | -14.84% | 125 | 326 | 12.78% |
| SPY241031P00564000 | 2024-09-13 3:47PM EDT | 564.00 | 11.19 | 11.23 | 11.32 | -1.66 | -12.92% | 62 | 192 | 12.64% |
| SPY241031P00565000 | 2024-09-13 3:57PM EDT | 565.00 | 11.60 | 11.67 | 11.75 | -1.55 | -11.79% | 469 | 494 | 12.50% |
| SPY241031P00566000 | 2024-09-13 2:11PM EDT | 566.00 | 11.76 | 12.12 | 12.21 | -4.34 | -26.96% | 86 | 13 | 12.37% |
| SPY241031P00567000 | 2024-09-12 3:30PM EDT | 567.00 | 14.06 | 12.40 | 12.81 | -0.48 | -3.30% | 2 | 4 | 12.40% |
| SPY241031P00568000 | 2024-09-13 1:38PM EDT | 568.00 | 12.50 | 12.89 | 13.29 | -2.30 | -15.54% | 4 | 14 | 12.25% |
| SPY241031P00569000 | 2024-09-13 1:14PM EDT | 569.00 | 13.22 | 13.41 | 13.81 | -2.60 | -16.43% | 1 | 30 | 12.14% |
| SPY241031P00570000 | 2024-09-13 3:51PM EDT | 570.00 | 13.90 | 13.94 | 14.36 | -2.30 | -14.20% | 18 | 743 | 12.04% |
| SPY241031P00571000 | 2024-09-05 3:43PM EDT | 571.00 | 24.62 | 14.49 | 14.92 | 0.00 | - | 2 | 7 | 11.93% |
| SPY241031P00572000 | 2024-09-11 10:04AM EDT | 572.00 | 29.16 | 15.07 | 15.51 | 0.00 | - | 1 | 30 | 11.84% |
| SPY241031P00573000 | 2024-09-13 12:52PM EDT | 573.00 | 15.86 | 15.56 | 16.13 | -17.99 | -53.15% | 2 | 8 | 11.77% |
| SPY241031P00574000 | 2024-09-10 12:16PM EDT | 574.00 | 31.58 | 16.30 | 16.76 | 0.00 | - | 1 | 13 | 11.69% |
| SPY241031P00575000 | 2024-09-12 2:04PM EDT | 575.00 | 16.94 | 16.94 | 17.43 | -2.33 | -12.09% | 1 | 41 | 11.64% |
| SPY241031P00576000 | 2024-09-03 10:49AM EDT | 576.00 | 22.88 | 17.61 | 18.11 | 0.00 | - | - | 1 | 11.58% |
| SPY241031P00577000 | 2024-09-13 1:37PM EDT | 577.00 | 18.23 | 18.31 | 18.83 | -5.53 | -23.27% | 15 | 15 | 11.56% |
| SPY241031P00578000 | 2024-09-12 2:30PM EDT | 578.00 | 21.46 | 19.03 | 19.57 | 0.00 | - | 2 | 25 | 11.55% |
| SPY241031P00579000 | 2024-09-12 3:34PM EDT | 579.00 | 22.40 | 19.70 | 20.34 | 0.00 | - | 7 | 10 | 11.56% |
| SPY241031P00580000 | 2024-09-13 3:05PM EDT | 580.00 | 21.30 | 20.47 | 21.19 | -2.05 | -8.78% | 67 | 23 | 11.68% |
| SPY241031P00581000 | 2024-09-12 2:46PM EDT | 581.00 | 23.87 | 21.26 | 21.92 | 0.00 | - | 4 | 7 | 11.59% |
| SPY241031P00583000 | 2024-08-23 10:13AM EDT | 583.00 | 22.04 | 22.90 | 23.58 | 0.00 | - | 1 | 26 | 11.69% |
| SPY241031P00585000 | 2024-09-13 12:36PM EDT | 585.00 | 25.39 | 24.61 | 25.32 | -9.61 | -27.46% | 47 | 1 | 11.87% |
| SPY241031P00590000 | 2024-09-13 10:49AM EDT | 590.00 | 29.40 | 29.16 | 30.20 | -3.80 | -11.45% | 2 | 78 | 13.17% |
| SPY241031P00595000 | 2024-08-19 10:16AM EDT | 595.00 | 39.85 | 33.93 | 35.04 | 0.00 | - | 1 | 0 | 14.30% |
| SPY241031P00600000 | 2024-09-13 1:35PM EDT | 600.00 | 38.65 | 38.86 | 39.98 | -3.35 | -7.98% | 1 | 18 | 15.56% |
| SPY241031P00605000 | 2024-09-03 11:36AM EDT | 605.00 | 48.23 | 43.83 | 44.96 | 0.00 | - | - | 0 | 16.86% |
| SPY241031P00610000 | 2024-09-03 11:36AM EDT | 610.00 | 53.20 | 48.82 | 49.95 | 0.00 | - | - | 0 | 18.15% |
| SPY241031P00620000 | 2024-08-29 2:37PM EDT | 620.00 | 60.31 | 58.80 | 59.94 | 0.00 | - | 5 | 0 | 20.63% |
| SPY241031P00645000 | 2024-08-07 12:38PM EDT | 645.00 | 117.81 | 104.64 | 105.58 | 0.00 | - | - | 0 | 61.77% |
© 2024 Yahoo. Todos los derechos reservados.