Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.315,77 +1.322,54 (+2,13%)
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 enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250131C00345000 | 2024-06-21 3:10PM EDT | 345.00 | 210.00 | 211.37 | 213.30 | 0.00 | - | 1 | 1 | 58.70% |
| SPY250131C00350000 | 2024-07-22 1:21PM EDT | 350.00 | 211.75 | 201.78 | 204.26 | 0.00 | - | 1 | 0 | 50.58% |
| SPY250131C00360000 | 2024-07-23 3:28PM EDT | 360.00 | 204.30 | 192.22 | 194.64 | 0.00 | - | - | 1 | 50.60% |
| SPY250131C00365000 | 2024-07-08 2:40PM EDT | 365.00 | 199.71 | 187.44 | 189.83 | 0.00 | - | - | 0 | 49.60% |
| SPY250131C00370000 | 2024-07-10 11:53AM EDT | 370.00 | 197.60 | 182.47 | 185.03 | 0.00 | - | - | 0 | 48.61% |
| SPY250131C00390000 | 2024-07-08 2:46PM EDT | 390.00 | 175.40 | 163.44 | 165.87 | 0.00 | - | 2 | 2 | 44.71% |
| SPY250131C00400000 | 2024-07-22 2:18PM EDT | 400.00 | 165.66 | 153.97 | 156.33 | 0.00 | - | 1 | 2 | 42.81% |
| SPY250131C00410000 | 2024-05-23 12:36PM EDT | 410.00 | 135.23 | 147.54 | 150.07 | 0.00 | - | 1 | 2 | 44.65% |
| SPY250131C00420000 | 2024-07-22 2:18PM EDT | 420.00 | 146.65 | 135.14 | 137.37 | 0.00 | - | 1 | 1 | 39.13% |
| SPY250131C00430000 | 2024-07-12 11:51AM EDT | 430.00 | 144.10 | 125.80 | 127.96 | 0.00 | - | - | 11 | 37.33% |
| SPY250131C00435000 | 2024-07-26 3:48PM EDT | 435.00 | 122.16 | 121.35 | 123.28 | -12.45 | -9.25% | 5 | 8 | 36.45% |
| SPY250131C00440000 | 2024-07-12 9:35AM EDT | 440.00 | 129.45 | 116.56 | 118.62 | 0.00 | - | 5 | 8 | 35.58% |
| SPY250131C00445000 | 2024-07-24 3:55PM EDT | 445.00 | 109.97 | 111.96 | 113.97 | 0.00 | - | 6 | 88 | 34.71% |
| SPY250131C00450000 | 2024-07-10 2:39PM EDT | 450.00 | 123.61 | 107.37 | 109.35 | 0.00 | - | 11 | 30 | 33.85% |
| SPY250131C00455000 | 2024-06-26 10:24AM EDT | 455.00 | 106.40 | 101.34 | 103.24 | 0.00 | - | 2 | 1 | 31.57% |
| SPY250131C00460000 | 2024-07-12 2:01PM EDT | 460.00 | 117.32 | 98.28 | 100.18 | 0.00 | - | 1 | 27 | 32.17% |
| SPY250131C00464000 | 2024-06-17 12:29PM EDT | 464.00 | 97.57 | 107.26 | 109.53 | 0.00 | - | 3 | 4 | 42.43% |
| SPY250131C00465000 | 2024-07-19 2:55PM EDT | 465.00 | 99.62 | 93.78 | 95.64 | 0.00 | - | 3 | 4 | 31.35% |
| SPY250131C00469000 | 2024-07-18 11:12AM EDT | 469.00 | 101.94 | 90.20 | 92.03 | 0.00 | - | 1 | 2 | 30.70% |
| SPY250131C00470000 | 2024-07-02 11:36AM EDT | 470.00 | 93.18 | 89.31 | 91.13 | 0.00 | - | 2 | 20 | 30.54% |
| SPY250131C00473000 | 2024-07-03 9:40AM EDT | 473.00 | 93.30 | 86.65 | 88.44 | 0.00 | - | 1 | 1 | 30.05% |
| SPY250131C00474000 | 2024-06-28 12:40PM EDT | 474.00 | 89.75 | 85.77 | 87.55 | 0.00 | - | 2 | 1 | 29.89% |
| SPY250131C00475000 | 2024-07-22 10:45AM EDT | 475.00 | 95.06 | 84.88 | 86.65 | 0.00 | - | 4 | 8 | 29.73% |
| SPY250131C00479000 | 2024-06-04 12:49PM EDT | 479.00 | 68.58 | 88.70 | 90.87 | 0.00 | - | 2 | 0 | 35.32% |
| SPY250131C00480000 | 2024-07-23 1:16PM EDT | 480.00 | 90.01 | 80.49 | 82.22 | 0.00 | - | 1 | 32 | 28.94% |
| SPY250131C00481000 | 2024-05-15 4:05PM EDT | 481.00 | 70.04 | 79.05 | 81.01 | 0.00 | - | - | 1 | 28.51% |
| SPY250131C00485000 | 2024-07-08 3:53PM EDT | 485.00 | 87.30 | 76.15 | 77.83 | 0.00 | - | 24 | 50 | 28.16% |
| SPY250131C00486000 | 2024-05-16 10:46AM EDT | 486.00 | 67.29 | 74.74 | 76.65 | 0.00 | - | - | 0 | 27.76% |
| SPY250131C00487000 | 2024-06-03 2:07PM EDT | 487.00 | 61.15 | 81.62 | 83.72 | 0.00 | - | 4 | 2 | 33.76% |
| SPY250131C00488000 | 2024-07-25 10:42AM EDT | 488.00 | 71.86 | 73.56 | 75.21 | 0.00 | - | 1 | 8 | 27.69% |
| SPY250131C00489000 | 2024-07-11 10:59AM EDT | 489.00 | 86.28 | 72.71 | 74.35 | 0.00 | - | 1 | 0 | 27.55% |
| SPY250131C00490000 | 2024-07-22 9:32AM EDT | 490.00 | 80.17 | 71.85 | 73.48 | 0.00 | - | 6 | 15 | 27.39% |
| SPY250131C00491000 | 2024-07-11 10:59AM EDT | 491.00 | 84.47 | 71.00 | 72.62 | 0.00 | - | - | 1 | 27.24% |
| SPY250131C00494000 | 2024-06-21 10:59AM EDT | 494.00 | 72.50 | 73.04 | 74.31 | 0.00 | - | 1 | 1 | 30.01% |
| SPY250131C00495000 | 2024-07-17 10:45AM EDT | 495.00 | 80.81 | 67.61 | 69.19 | 0.00 | - | 1 | 31 | 26.63% |
| SPY250131C00496000 | 2024-06-03 2:04PM EDT | 496.00 | 53.74 | 73.78 | 75.79 | 0.00 | - | 4 | 0 | 32.03% |
| SPY250131C00497000 | 2024-07-19 12:51PM EDT | 497.00 | 71.63 | 65.93 | 67.49 | 0.00 | - | 2 | 6 | 26.33% |
| SPY250131C00498000 | 2024-05-31 10:35AM EDT | 498.00 | 48.70 | 67.10 | 69.31 | 0.00 | - | 4 | 4 | 28.17% |
| SPY250131C00499000 | 2024-06-14 12:01PM EDT | 499.00 | 63.59 | 77.88 | 79.97 | 0.00 | - | 1 | 7 | 36.34% |
| SPY250131C00500000 | 2024-07-24 3:35PM EDT | 500.00 | 63.15 | 63.42 | 64.96 | 0.00 | - | 1 | 20 | 25.89% |
| SPY250131C00502000 | 2024-07-24 3:06PM EDT | 502.00 | 61.46 | 61.77 | 63.28 | 0.00 | - | 1 | 7 | 25.59% |
| SPY250131C00503000 | 2024-06-26 10:38AM EDT | 503.00 | 63.79 | 59.71 | 61.16 | 0.00 | - | 4 | 1 | 24.50% |
| SPY250131C00504000 | 2024-07-11 12:07PM EDT | 504.00 | 71.81 | 60.12 | 61.62 | 0.00 | - | 22 | 11 | 25.30% |
| SPY250131C00505000 | 2024-07-23 10:39AM EDT | 505.00 | 69.00 | 59.31 | 60.79 | 0.00 | - | 1 | 23 | 25.16% |
| SPY250131C00506000 | 2024-07-11 11:05AM EDT | 506.00 | 71.87 | 58.49 | 59.96 | 0.00 | - | 84 | 49 | 25.01% |
| SPY250131C00507000 | 2024-07-11 4:09PM EDT | 507.00 | 69.76 | 57.68 | 59.14 | 0.00 | - | 146 | 81 | 24.87% |
| SPY250131C00508000 | 2024-07-11 12:06PM EDT | 508.00 | 68.38 | 56.87 | 58.32 | 0.00 | - | 374 | 187 | 24.72% |
| SPY250131C00509000 | 2024-07-24 1:33PM EDT | 509.00 | 57.32 | 56.06 | 57.50 | 0.00 | - | 2 | 240 | 24.58% |
| SPY250131C00510000 | 2024-07-18 3:23PM EDT | 510.00 | 62.40 | 55.26 | 56.69 | 0.00 | - | 1 | 531 | 24.44% |
| SPY250131C00511000 | 2024-07-15 2:08PM EDT | 511.00 | 69.62 | 54.46 | 55.88 | 0.00 | - | 2 | 138 | 24.30% |
| SPY250131C00512000 | 2024-07-11 12:09PM EDT | 512.00 | 65.57 | 53.66 | 55.07 | 0.00 | - | 76 | 65 | 24.15% |
| SPY250131C00513000 | 2024-07-18 10:48AM EDT | 513.00 | 63.75 | 52.86 | 54.27 | 0.00 | - | 1 | 81 | 24.02% |
| SPY250131C00514000 | 2024-07-25 9:31AM EDT | 514.00 | 51.35 | 52.07 | 53.47 | 0.00 | - | 1 | 10 | 23.87% |
| SPY250131C00515000 | 2024-07-19 3:02PM EDT | 515.00 | 57.10 | 51.28 | 52.67 | 0.00 | - | 1 | 9 | 23.73% |
| SPY250131C00516000 | 2024-05-16 11:40AM EDT | 516.00 | 43.80 | 50.14 | 51.67 | 0.00 | - | 1 | 1 | 23.45% |
| SPY250131C00517000 | 2024-06-25 9:45AM EDT | 517.00 | 52.44 | 47.63 | 49.16 | 0.00 | - | 1 | 2 | 22.12% |
| SPY250131C00518000 | 2024-07-11 12:02PM EDT | 518.00 | 60.23 | 48.94 | 50.29 | 0.00 | - | 2 | 7 | 23.31% |
| SPY250131C00519000 | 2024-07-09 10:01AM EDT | 519.00 | 59.32 | 48.17 | 49.51 | 0.00 | - | 3 | 11 | 23.17% |
| SPY250131C00520000 | 2024-07-26 10:30AM EDT | 520.00 | 47.39 | 47.42 | 48.73 | -2.31 | -4.65% | 6 | 83 | 23.04% |
| SPY250131C00521000 | 2024-07-18 12:04PM EDT | 521.00 | 55.04 | 46.65 | 47.95 | 0.00 | - | 1 | 10 | 22.90% |
| SPY250131C00522000 | 2024-06-17 10:22AM EDT | 522.00 | 46.40 | 57.51 | 59.15 | 0.00 | - | 10 | 12 | 30.82% |
| SPY250131C00523000 | 2024-06-17 4:03PM EDT | 523.00 | 48.86 | 55.85 | 57.33 | 0.00 | - | 22 | 12 | 29.95% |
| SPY250131C00525000 | 2024-07-23 1:30PM EDT | 525.00 | 52.32 | 43.62 | 44.88 | 0.00 | - | 4 | 21 | 22.35% |
| SPY250131C00526000 | 2024-05-30 9:36AM EDT | 526.00 | 31.51 | 44.67 | 46.47 | 0.00 | - | 1 | 7 | 23.78% |
| SPY250131C00527000 | 2024-06-24 10:04AM EDT | 527.00 | 46.80 | 43.12 | 44.75 | 0.00 | - | 1 | 67 | 23.00% |
| SPY250131C00528000 | 2024-07-11 12:27PM EDT | 528.00 | 51.73 | 41.39 | 42.62 | 0.00 | - | 1 | 3 | 21.95% |
| SPY250131C00529000 | 2024-06-27 10:36AM EDT | 529.00 | 44.77 | 40.75 | 41.88 | 0.00 | - | 2 | 50 | 21.82% |
| SPY250131C00530000 | 2024-07-25 10:00AM EDT | 530.00 | 37.90 | 39.93 | 41.14 | 0.00 | - | 1 | 38 | 21.69% |
| SPY250131C00531000 | 2024-07-25 9:30AM EDT | 531.00 | 38.71 | 39.20 | 40.40 | 0.00 | - | 2 | 82 | 21.55% |
| SPY250131C00532000 | 2024-07-25 9:33AM EDT | 532.00 | 37.57 | 38.48 | 39.67 | 0.00 | - | 1 | 3 | 21.42% |
| SPY250131C00533000 | 2024-07-11 11:49AM EDT | 533.00 | 48.39 | 37.76 | 38.94 | 0.00 | - | 1 | 34 | 21.29% |
| SPY250131C00534000 | 2024-07-24 9:41AM EDT | 534.00 | 40.40 | 37.05 | 38.22 | 0.00 | - | 2 | 21 | 21.16% |
| SPY250131C00535000 | 2024-07-25 10:18AM EDT | 535.00 | 35.88 | 36.44 | 37.50 | +2.25 | +6.69% | 9 | 34 | 21.03% |
| SPY250131C00536000 | 2024-07-24 9:34AM EDT | 536.00 | 38.40 | 35.73 | 36.79 | 0.00 | - | 3 | 156 | 20.90% |
| SPY250131C00540000 | 2024-07-26 1:43PM EDT | 540.00 | 33.00 | 32.96 | 33.99 | +1.00 | +3.12% | 24 | 783 | 20.39% |
| SPY250131C00545000 | 2024-07-26 12:22PM EDT | 545.00 | 30.60 | 29.63 | 30.62 | -0.83 | -2.64% | 17 | 602 | 19.77% |
| SPY250131C00550000 | 2024-07-25 3:54PM EDT | 550.00 | 26.05 | 26.44 | 27.39 | +1.30 | +5.25% | 1 | 1,295 | 19.16% |
| SPY250131C00555000 | 2024-07-26 3:44PM EDT | 555.00 | 23.80 | 23.68 | 24.12 | +2.57 | +12.11% | 17 | 171 | 18.44% |
| SPY250131C00560000 | 2024-07-26 3:17PM EDT | 560.00 | 20.70 | 20.81 | 21.11 | +1.82 | +9.64% | 9 | 554 | 17.80% |
| SPY250131C00565000 | 2024-07-26 3:17PM EDT | 565.00 | 18.07 | 18.15 | 18.44 | +0.74 | +4.27% | 15 | 934 | 17.28% |
| SPY250131C00570000 | 2024-07-26 1:57PM EDT | 570.00 | 15.63 | 15.70 | 15.99 | +1.41 | +9.92% | 92 | 1,111 | 16.80% |
| SPY250131C00575000 | 2024-07-25 3:55PM EDT | 575.00 | 12.10 | 13.51 | 13.74 | 0.00 | - | 20 | 306 | 16.34% |
| SPY250131C00580000 | 2024-07-26 12:26PM EDT | 580.00 | 12.20 | 11.52 | 11.71 | +0.12 | +0.99% | 7 | 397 | 15.91% |
| SPY250131C00585000 | 2024-07-26 3:57PM EDT | 585.00 | 9.55 | 9.64 | 9.90 | -0.55 | -5.45% | 37 | 221 | 15.52% |
| SPY250131C00590000 | 2024-07-25 10:10AM EDT | 590.00 | 7.10 | 8.12 | 8.31 | 0.00 | - | 4 | 198 | 15.17% |
| SPY250131C00595000 | 2024-07-25 3:39PM EDT | 595.00 | 6.50 | 6.73 | 6.93 | 0.00 | - | 19 | 82 | 14.86% |
| SPY250131C00600000 | 2024-07-26 4:13PM EDT | 600.00 | 5.76 | 5.54 | 5.73 | +0.81 | +16.36% | 27 | 330 | 14.57% |
| SPY250131C00605000 | 2024-07-24 10:07AM EDT | 605.00 | 5.14 | 4.53 | 4.72 | 0.00 | - | 1 | 102 | 14.33% |
| SPY250131C00610000 | 2024-07-26 9:38AM EDT | 610.00 | 3.80 | 3.67 | 3.86 | +0.13 | +3.54% | 6 | 915 | 14.11% |
| SPY250131C00615000 | 2024-07-26 12:43PM EDT | 615.00 | 3.35 | 2.96 | 3.14 | +0.75 | +28.85% | 1 | 41 | 13.92% |
| SPY250131C00620000 | 2024-07-24 1:38PM EDT | 620.00 | 2.86 | 2.36 | 2.54 | +0.13 | +4.76% | 1 | 68 | 13.75% |
| SPY250131C00625000 | 2024-07-25 12:16PM EDT | 625.00 | 2.10 | 1.90 | 2.04 | 0.00 | - | 1 | 83 | 13.59% |
| SPY250131C00630000 | 2024-07-26 1:28PM EDT | 630.00 | 1.82 | 1.50 | 1.65 | +0.48 | +35.82% | 3 | 896 | 13.48% |
| SPY250131C00635000 | 2024-07-26 1:27PM EDT | 635.00 | 1.50 | 1.21 | 1.33 | +0.36 | +31.58% | 5 | 57 | 13.40% |
| SPY250131C00640000 | 2024-07-25 1:02PM EDT | 640.00 | 1.17 | 0.96 | 1.07 | 0.00 | - | 5 | 818 | 13.32% |
| SPY250131C00645000 | 2024-07-26 2:14PM EDT | 645.00 | 0.90 | 0.77 | 0.87 | +0.12 | +15.38% | 3 | 241 | 13.29% |
| SPY250131C00650000 | 2024-07-26 2:44PM EDT | 650.00 | 0.70 | 0.63 | 0.71 | -0.02 | -2.78% | 3 | 728 | 13.29% |
| SPY250131C00655000 | 2024-07-19 3:43PM EDT | 655.00 | 0.66 | 0.51 | 0.58 | 0.00 | - | 6 | 25 | 13.29% |
| SPY250131C00660000 | 2024-07-25 9:30AM EDT | 660.00 | 0.41 | 0.41 | 0.49 | 0.00 | - | 1 | 72 | 13.37% |
| SPY250131C00665000 | 2024-07-26 11:52AM EDT | 665.00 | 0.37 | 0.34 | 0.41 | +0.02 | +5.71% | 2 | 41 | 13.43% |
| SPY250131C00670000 | 2024-07-22 11:17AM EDT | 670.00 | 0.40 | 0.28 | 0.35 | 0.00 | - | 1 | 1,172 | 13.54% |
| SPY250131C00675000 | 2024-07-26 11:35AM EDT | 675.00 | 0.30 | 0.23 | 0.30 | +0.05 | +20.00% | 3 | 1,182 | 13.65% |
Opciones de ventapara31 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250131P00340000 | 2024-07-25 9:42AM EDT | 340.00 | 1.24 | 1.04 | 1.11 | 0.00 | - | 10 | 114 | 34.13% |
| SPY250131P00345000 | 2024-07-02 9:49AM EDT | 345.00 | 0.99 | 1.10 | 1.17 | 0.00 | - | 30 | 46 | 33.50% |
| SPY250131P00350000 | 2024-07-25 1:26PM EDT | 350.00 | 1.29 | 1.16 | 1.23 | 0.00 | - | 2 | 1,986 | 32.86% |
| SPY250131P00355000 | 2024-07-25 3:21PM EDT | 355.00 | 1.27 | 1.22 | 1.29 | -0.18 | -12.41% | 1 | 62 | 32.21% |
| SPY250131P00360000 | 2024-07-23 11:26AM EDT | 360.00 | 1.13 | 1.29 | 1.37 | 0.00 | - | 2 | 39 | 31.64% |
| SPY250131P00365000 | 2024-07-18 11:31AM EDT | 365.00 | 1.35 | 1.36 | 1.44 | 0.00 | - | 3 | 98 | 31.01% |
| SPY250131P00370000 | 2024-07-24 2:49PM EDT | 370.00 | 1.71 | 1.44 | 1.52 | 0.00 | - | 7 | 432 | 30.40% |
| SPY250131P00375000 | 2024-07-25 3:17PM EDT | 375.00 | 1.83 | 1.52 | 1.61 | 0.00 | - | 10 | 183 | 29.82% |
| SPY250131P00380000 | 2024-07-12 4:14PM EDT | 380.00 | 1.27 | 1.61 | 1.69 | 0.00 | - | 116 | 149 | 29.19% |
| SPY250131P00385000 | 2024-07-12 4:00PM EDT | 385.00 | 1.34 | 1.71 | 1.79 | 0.00 | - | 305 | 325 | 28.62% |
| SPY250131P00390000 | 2024-07-23 1:42PM EDT | 390.00 | 1.60 | 1.81 | 1.90 | 0.00 | - | 10 | 415 | 28.06% |
| SPY250131P00395000 | 2024-07-12 3:04PM EDT | 395.00 | 1.42 | 1.91 | 2.01 | 0.00 | - | 9 | 45 | 27.48% |
| SPY250131P00400000 | 2024-07-26 11:36AM EDT | 400.00 | 2.21 | 2.03 | 2.14 | +0.39 | +21.43% | 1 | 149 | 26.94% |
| SPY250131P00405000 | 2024-07-17 2:06PM EDT | 405.00 | 1.95 | 2.16 | 2.26 | 0.00 | - | 1 | 26 | 26.35% |
| SPY250131P00410000 | 2024-07-26 1:24PM EDT | 410.00 | 2.32 | 2.29 | 2.40 | -0.04 | -1.69% | 270 | 492 | 25.79% |
| SPY250131P00415000 | 2024-07-24 1:41PM EDT | 415.00 | 2.70 | 2.44 | 2.55 | 0.00 | - | 2 | 54 | 25.24% |
| SPY250131P00420000 | 2024-07-26 2:36PM EDT | 420.00 | 2.68 | 2.60 | 2.70 | -0.43 | -13.83% | 7 | 146 | 24.67% |
| SPY250131P00425000 | 2024-07-25 12:23PM EDT | 425.00 | 2.91 | 2.77 | 2.89 | 0.00 | - | 1 | 57 | 24.15% |
| SPY250131P00430000 | 2024-07-26 2:09PM EDT | 430.00 | 3.10 | 2.96 | 3.08 | +0.57 | +22.53% | 1 | 45 | 23.61% |
| SPY250131P00435000 | 2024-07-25 12:23PM EDT | 435.00 | 3.27 | 3.16 | 3.28 | 0.00 | - | 1 | 26 | 23.07% |
| SPY250131P00440000 | 2024-07-26 2:02PM EDT | 440.00 | 3.58 | 3.39 | 3.52 | -0.71 | -16.55% | 14 | 218 | 22.57% |
| SPY250131P00445000 | 2024-07-22 1:36PM EDT | 445.00 | 3.12 | 3.63 | 3.76 | 0.00 | - | 2 | 16 | 22.03% |
| SPY250131P00450000 | 2024-07-26 11:43AM EDT | 450.00 | 4.03 | 3.90 | 4.01 | -0.22 | -5.18% | 23 | 273 | 21.49% |
| SPY250131P00455000 | 2024-07-26 2:21PM EDT | 455.00 | 4.39 | 4.19 | 4.31 | +1.32 | +43.00% | 2 | 26 | 20.99% |
| SPY250131P00460000 | 2024-07-18 12:16PM EDT | 460.00 | 4.31 | 4.53 | 4.64 | 0.00 | - | 2 | 144 | 20.50% |
| SPY250131P00461000 | 2024-07-24 2:26PM EDT | 461.00 | 5.12 | 4.60 | 4.70 | 0.00 | - | 1 | 17 | 20.39% |
| SPY250131P00462000 | 2024-07-25 12:24PM EDT | 462.00 | 4.77 | 4.66 | 4.77 | 0.00 | - | 7 | 10 | 20.29% |
| SPY250131P00463000 | 2024-07-25 10:53AM EDT | 463.00 | 4.97 | 4.74 | 4.84 | -0.37 | -6.93% | 1 | 31 | 20.19% |
| SPY250131P00464000 | 2024-07-25 9:30AM EDT | 464.00 | 5.61 | 4.80 | 4.93 | 0.00 | - | 2 | 16 | 20.11% |
| SPY250131P00465000 | 2024-07-26 2:36PM EDT | 465.00 | 4.99 | 4.87 | 5.01 | -0.72 | -12.61% | 3 | 130 | 20.02% |
| SPY250131P00466000 | 2024-06-06 10:03AM EDT | 466.00 | 5.51 | 3.82 | 3.94 | 0.00 | - | 15 | 18 | 18.42% |
| SPY250131P00467000 | 2024-06-21 11:24AM EDT | 467.00 | 5.16 | 4.95 | 5.07 | 0.00 | - | 2 | 13 | 19.70% |
| SPY250131P00468000 | 2024-07-19 10:30AM EDT | 468.00 | 4.99 | 5.11 | 5.23 | 0.00 | - | 2 | 19 | 19.71% |
| SPY250131P00469000 | 2024-06-17 10:17AM EDT | 469.00 | 5.30 | 4.07 | 4.15 | 0.00 | - | 11 | 19 | 18.14% |
| SPY250131P00470000 | 2024-07-24 11:38AM EDT | 470.00 | 5.75 | 5.26 | 5.43 | +0.26 | +4.74% | 1 | 56 | 19.56% |
| SPY250131P00471000 | 2024-06-06 10:22AM EDT | 471.00 | 5.94 | 4.11 | 4.24 | 0.00 | - | 18 | 20 | 17.89% |
| SPY250131P00472000 | 2024-07-26 3:58PM EDT | 472.00 | 5.61 | 5.42 | 5.54 | +0.04 | +0.72% | 30 | 28 | 19.29% |
| SPY250131P00473000 | 2024-07-11 3:33PM EDT | 473.00 | 4.24 | 5.52 | 5.63 | 0.00 | - | 1 | 52 | 19.20% |
| SPY250131P00474000 | 2024-07-24 3:57PM EDT | 474.00 | 6.63 | 5.60 | 5.73 | 0.00 | - | 3 | 27 | 19.12% |
| SPY250131P00475000 | 2024-07-25 1:03PM EDT | 475.00 | 5.88 | 5.69 | 5.89 | +0.18 | +3.16% | 4 | 277 | 19.10% |
| SPY250131P00476000 | 2024-07-26 1:07PM EDT | 476.00 | 5.71 | 5.78 | 5.99 | -0.47 | -7.61% | 1 | 16 | 19.01% |
| SPY250131P00477000 | 2024-06-06 10:03AM EDT | 477.00 | 6.57 | 4.52 | 4.64 | 0.00 | - | 22 | 24 | 17.25% |
| SPY250131P00478000 | 2024-07-12 9:52AM EDT | 478.00 | 4.33 | 5.96 | 6.10 | 0.00 | - | 1 | 48 | 18.73% |
| SPY250131P00479000 | 2024-06-07 9:34AM EDT | 479.00 | 7.03 | 4.66 | 4.78 | 0.00 | - | 1 | 25 | 17.04% |
| SPY250131P00480000 | 2024-07-25 10:22AM EDT | 480.00 | 7.50 | 6.16 | 6.29 | 0.00 | - | 2 | 86 | 18.53% |
| SPY250131P00481000 | 2024-06-17 3:29PM EDT | 481.00 | 5.82 | 5.06 | 5.14 | 0.00 | - | 1 | 26 | 17.07% |
| SPY250131P00482000 | 2024-07-19 3:15PM EDT | 482.00 | 6.05 | 6.36 | 6.55 | 0.00 | - | 1 | 62 | 18.40% |
| SPY250131P00483000 | 2024-07-03 10:01AM EDT | 483.00 | 5.31 | 6.47 | 6.60 | 0.00 | - | 20 | 34 | 18.24% |
| SPY250131P00484000 | 2024-07-26 11:04AM EDT | 484.00 | 6.89 | 6.59 | 6.70 | -0.47 | -6.39% | 1 | 16 | 18.14% |
| SPY250131P00485000 | 2024-07-22 11:01AM EDT | 485.00 | 5.69 | 6.68 | 6.82 | 0.00 | - | 2 | 49 | 18.06% |
| SPY250131P00486000 | 2024-07-25 2:49PM EDT | 486.00 | 7.80 | 6.79 | 6.94 | 0.00 | - | 3 | 41 | 17.97% |
| SPY250131P00487000 | 2024-07-03 9:55AM EDT | 487.00 | 5.68 | 6.90 | 7.04 | 0.00 | - | 20 | 43 | 17.86% |
| SPY250131P00488000 | 2024-07-03 9:55AM EDT | 488.00 | 5.76 | 7.02 | 7.16 | 0.00 | - | 49 | 69 | 17.77% |
| SPY250131P00489000 | 2024-07-19 11:09AM EDT | 489.00 | 6.77 | 7.14 | 7.31 | 0.00 | - | 22 | 65 | 17.71% |
| SPY250131P00490000 | 2024-07-25 1:32PM EDT | 490.00 | 7.54 | 7.26 | 7.39 | 0.00 | - | 2 | 114 | 17.57% |
| SPY250131P00491000 | 2024-07-10 3:45PM EDT | 491.00 | 5.20 | 7.38 | 7.52 | 0.00 | - | 2 | 46 | 17.49% |
| SPY250131P00492000 | 2024-07-19 3:18PM EDT | 492.00 | 7.09 | 7.50 | 7.63 | 0.00 | - | 1 | 53 | 17.38% |
| SPY250131P00493000 | 2024-07-05 10:06AM EDT | 493.00 | 6.00 | 7.63 | 7.77 | 0.00 | - | 1 | 2 | 17.30% |
| SPY250131P00494000 | 2024-07-18 2:30PM EDT | 494.00 | 8.17 | 7.76 | 7.89 | +1.23 | +17.72% | 2 | 8 | 17.19% |
| SPY250131P00495000 | 2024-07-26 11:12AM EDT | 495.00 | 8.32 | 7.89 | 8.13 | +0.89 | +11.98% | 1 | 125 | 17.19% |
| SPY250131P00496000 | 2024-07-22 3:57PM EDT | 496.00 | 6.50 | 8.02 | 8.15 | 0.00 | - | 2 | 17 | 16.99% |
| SPY250131P00497000 | 2024-07-12 2:28PM EDT | 497.00 | 5.41 | 8.16 | 8.29 | 0.00 | - | 1 | 2 | 16.90% |
| SPY250131P00498000 | 2024-06-20 9:39AM EDT | 498.00 | 7.57 | 7.92 | 8.08 | 0.00 | - | - | 1 | 16.50% |
| SPY250131P00499000 | 2024-07-19 3:05PM EDT | 499.00 | 7.93 | 8.44 | 8.56 | 0.00 | - | 607 | 608 | 16.70% |
| SPY250131P00500000 | 2024-07-26 10:29AM EDT | 500.00 | 8.45 | 8.58 | 8.83 | -1.70 | -16.75% | 123 | 503 | 16.71% |
| SPY250131P00501000 | 2024-07-24 9:47AM EDT | 501.00 | 8.90 | 8.73 | 8.87 | +0.64 | +7.75% | 2 | 5 | 16.53% |
| SPY250131P00502000 | 2024-07-11 1:08PM EDT | 502.00 | 6.73 | 8.88 | 9.04 | 0.00 | - | 673 | 675 | 16.45% |
| SPY250131P00503000 | 2024-07-08 3:55PM EDT | 503.00 | 6.73 | 9.03 | 9.24 | 0.00 | - | 2 | 1 | 16.39% |
| SPY250131P00504000 | 2024-07-24 9:30AM EDT | 504.00 | 8.40 | 9.19 | 9.32 | 0.00 | - | 1 | 9 | 16.23% |
| SPY250131P00505000 | 2024-07-26 1:22PM EDT | 505.00 | 9.17 | 9.35 | 9.61 | -2.46 | -21.15% | 1 | 555 | 16.24% |
| SPY250131P00506000 | 2024-07-11 11:51AM EDT | 506.00 | 7.07 | 9.51 | 9.68 | 0.00 | - | 536 | 607 | 16.07% |
| SPY250131P00507000 | 2024-07-24 3:53PM EDT | 507.00 | 11.01 | 9.68 | 9.84 | 0.00 | - | 1 | 4 | 15.97% |
| SPY250131P00508000 | 2024-07-23 12:20PM EDT | 508.00 | 7.54 | 9.85 | 10.02 | 0.00 | - | 474 | 1,481 | 15.88% |
| SPY250131P00509000 | 2024-07-02 2:51PM EDT | 509.00 | 8.36 | 10.02 | 10.17 | 0.00 | - | 400 | 399 | 15.77% |
| SPY250131P00510000 | 2024-07-26 11:01AM EDT | 510.00 | 10.72 | 10.20 | 10.34 | -1.00 | -8.53% | 5 | 663 | 15.67% |
| SPY250131P00511000 | 2024-07-25 3:59PM EDT | 511.00 | 12.38 | 10.38 | 10.53 | 0.00 | - | 2 | 500 | 15.58% |
| SPY250131P00512000 | 2024-07-05 3:59PM EDT | 512.00 | 8.07 | 10.56 | 10.83 | 0.00 | - | 1 | 795 | 15.57% |
| SPY250131P00513000 | 2024-07-25 10:01AM EDT | 513.00 | 12.74 | 10.75 | 11.00 | 0.00 | - | 1 | 902 | 15.46% |
| SPY250131P00514000 | 2024-07-17 11:19AM EDT | 514.00 | 8.27 | 10.94 | 11.20 | 0.00 | - | 1 | 540 | 15.37% |
| SPY250131P00515000 | 2024-07-25 10:53AM EDT | 515.00 | 11.54 | 11.13 | 11.36 | -0.64 | -5.25% | 1 | 716 | 15.25% |
| SPY250131P00516000 | 2024-07-11 10:21AM EDT | 516.00 | 7.98 | 11.33 | 11.56 | 0.00 | - | 759 | 761 | 15.16% |
| SPY250131P00517000 | 2024-07-23 3:04PM EDT | 517.00 | 9.07 | 11.53 | 11.81 | 0.00 | - | 2 | 556 | 15.09% |
| SPY250131P00518000 | 2024-07-22 11:43AM EDT | 518.00 | 12.10 | 11.74 | 12.02 | +1.88 | +18.40% | 1 | 4 | 15.00% |
| SPY250131P00519000 | 2024-07-22 1:35PM EDT | 519.00 | 9.53 | 11.94 | 12.23 | 0.00 | - | 2 | 1 | 14.90% |
| SPY250131P00520000 | 2024-07-25 11:16AM EDT | 520.00 | 12.59 | 12.16 | 12.43 | 0.00 | - | 1 | 395 | 14.79% |
| SPY250131P00521000 | 2024-07-19 12:48PM EDT | 521.00 | 11.70 | 12.38 | 12.60 | 0.00 | - | 3 | 6 | 14.66% |
| SPY250131P00522000 | 2024-07-18 2:31PM EDT | 522.00 | 10.99 | 12.60 | 12.87 | 0.00 | - | 2 | 12 | 14.60% |
| SPY250131P00523000 | 2024-07-10 3:50PM EDT | 523.00 | 8.73 | 12.82 | 13.10 | 0.00 | - | 31 | 45 | 14.50% |
| SPY250131P00524000 | 2024-07-15 12:20PM EDT | 524.00 | 8.71 | 13.06 | 13.35 | 0.00 | - | 10 | 15 | 14.41% |
| SPY250131P00525000 | 2024-07-26 11:19AM EDT | 525.00 | 13.42 | 13.29 | 13.52 | -2.06 | -13.31% | 2 | 297 | 14.27% |
| SPY250131P00526000 | 2024-07-24 9:30AM EDT | 526.00 | 12.42 | 13.53 | 13.83 | 0.00 | - | 2 | 3 | 14.22% |
| SPY250131P00527000 | 2024-07-24 2:48PM EDT | 527.00 | 15.00 | 13.78 | 14.06 | 0.00 | - | 5 | 10 | 14.11% |
| SPY250131P00528000 | 2024-07-26 2:21PM EDT | 528.00 | 14.26 | 14.03 | 14.26 | -0.74 | -4.93% | 3 | 1 | 13.97% |
| SPY250131P00529000 | 2024-06-24 10:41AM EDT | 529.00 | 13.48 | 14.11 | 14.24 | 0.00 | - | 1 | 7 | 13.69% |
| SPY250131P00530000 | 2024-07-25 11:16AM EDT | 530.00 | 15.14 | 14.54 | 14.83 | 0.00 | - | 30 | 295 | 13.81% |
| SPY250131P00531000 | 2024-07-18 10:03AM EDT | 531.00 | 10.88 | 14.80 | 15.11 | 0.00 | - | 2 | 92 | 13.72% |
| SPY250131P00532000 | 2024-07-22 1:20PM EDT | 532.00 | 14.64 | 15.07 | 15.37 | +2.55 | +21.09% | 2 | 16 | 13.61% |
| SPY250131P00533000 | 2024-07-24 2:46PM EDT | 533.00 | 16.44 | 15.35 | 15.67 | 0.00 | - | 2 | 1,222 | 13.52% |
| SPY250131P00534000 | 2024-07-25 9:34AM EDT | 534.00 | 17.55 | 15.63 | 15.92 | 0.00 | - | 1 | 374 | 13.40% |
| SPY250131P00535000 | 2024-07-26 1:02PM EDT | 535.00 | 15.55 | 15.92 | 16.22 | -0.91 | -5.53% | 1 | 427 | 13.31% |
| SPY250131P00536000 | 2024-07-22 9:39AM EDT | 536.00 | 13.40 | 16.21 | 16.51 | 0.00 | - | 2 | 122 | 13.20% |
| SPY250131P00540000 | 2024-07-26 12:26PM EDT | 540.00 | 17.30 | 17.45 | 17.76 | -2.03 | -10.50% | 5 | 231 | 12.80% |
| SPY250131P00545000 | 2024-07-26 1:33PM EDT | 545.00 | 18.47 | 19.15 | 19.48 | -1.45 | -7.28% | 12 | 250 | 12.29% |
| SPY250131P00550000 | 2024-07-26 10:37AM EDT | 550.00 | 22.56 | 21.04 | 21.39 | -2.09 | -8.48% | 2 | 122 | 11.78% |
| SPY250131P00555000 | 2024-07-26 9:54AM EDT | 555.00 | 24.73 | 23.13 | 23.49 | +0.02 | +0.08% | 1 | 127 | 11.24% |
| SPY250131P00560000 | 2024-07-26 1:02PM EDT | 560.00 | 24.63 | 24.99 | 26.13 | -3.11 | -11.21% | 7 | 966 | 10.89% |
| SPY250131P00565000 | 2024-07-26 11:10AM EDT | 565.00 | 28.90 | 27.60 | 28.77 | +0.90 | +3.21% | 5 | 148 | 10.37% |
| SPY250131P00570000 | 2024-07-25 3:59PM EDT | 570.00 | 35.30 | 30.39 | 31.70 | 0.00 | - | 14 | 36 | 9.85% |
| SPY250131P00575000 | 2024-07-23 4:09PM EDT | 575.00 | 27.82 | 33.55 | 34.96 | 0.00 | - | 2 | 7 | 9.34% |
| SPY250131P00580000 | 2024-07-26 1:06PM EDT | 580.00 | 36.20 | 37.05 | 38.55 | +8.51 | +30.73% | 2 | 821 | 8.85% |
| SPY250131P00585000 | 2024-07-18 3:46PM EDT | 585.00 | 34.00 | 40.91 | 42.50 | 0.00 | - | 10 | 13 | 8.41% |
| SPY250131P00590000 | 2024-07-25 3:09PM EDT | 590.00 | 47.64 | 45.15 | 46.77 | -1.01 | -2.08% | 2 | 4 | 8.05% |
| SPY250131P00595000 | 2024-07-22 3:58PM EDT | 595.00 | 40.58 | 49.73 | 51.44 | 0.00 | - | 3 | 0 | 8.08% |
| SPY250131P00600000 | 2024-07-25 2:24PM EDT | 600.00 | 56.50 | 54.62 | 56.42 | -0.90 | -1.57% | 3 | 7 | 8.62% |
| SPY250131P00610000 | 2024-05-07 11:14AM EDT | 610.00 | 92.06 | 74.77 | 76.72 | 0.00 | - | - | 0 | 20.86% |
| SPY250131P00615000 | 2024-05-28 11:27AM EDT | 615.00 | 85.69 | 67.42 | 69.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250131P00635000 | 2024-06-26 10:53AM EDT | 635.00 | 90.37 | 91.34 | 93.44 | 0.00 | - | - | 0 | 16.09% |
© 2024 Yahoo. Todos los derechos reservados.