Mercados españoles abiertos en 3 hrs 34 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
556,94-7,92 (-1,40%)
Al cierre: 04:00PM EDT
558,09 +1,15 (+0,21%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY250620C001500002024-07-02 9:47AM EDT150.00413.04408.60413.50+13.94+3.49%12881.16%
SPY250620C001600002024-03-18 4:02PM EDT160.00357.40343.69347.320.00-9490.00%
SPY250620C001700002024-03-15 3:48PM EDT170.00345.28345.16348.400.00-5260.00%
SPY250620C001750002023-08-18 10:18AM EDT175.00268.96274.00279.000.00-18140.00%
SPY250620C001800002024-05-17 2:49PM EDT180.00353.00364.87368.690.00-2400.00%
SPY250620C001850002023-07-03 10:37AM EDT185.00267.00270.50275.500.00-570.00%
SPY250620C001900002023-07-31 3:59PM EDT190.00277.00266.50271.500.00-1160.00%
SPY250620C001950002024-05-21 10:48AM EDT195.00341.00355.16359.030.00-3160.00%
SPY250620C002000002024-05-20 11:47AM EDT200.00335.65352.00357.000.00-18935.35%
SPY250620C002050002024-04-22 12:55PM EDT205.00300.93329.67333.350.00-11080.00%
SPY250620C002100002023-08-03 9:34AM EDT210.00249.50248.50253.500.00-12910.00%
SPY250620C002150002023-08-02 2:28PM EDT215.00248.00244.00249.000.00-1460.00%
SPY250620C002200002023-10-23 11:18AM EDT220.00215.78242.00247.500.00-2790.00%
SPY250620C002250002024-01-19 4:43PM EDT225.00266.08280.81284.690.00-1170.00%
SPY250620C002300002024-04-05 3:59PM EDT230.00298.98289.00292.130.00-1170.00%
SPY250620C002350002023-08-02 2:26PM EDT235.00230.50226.50231.500.00--20.00%
SPY250620C002400002023-12-18 10:30AM EDT240.00242.49241.77245.320.00-1130.00%
SPY250620C002500002024-07-16 11:15AM EDT250.00322.75314.12317.900.00-70070962.14%
SPY250620C002550002024-05-24 9:30AM EDT255.00282.00298.62302.430.00-1535.33%
SPY250620C002600002024-06-07 1:31PM EDT260.00286.06302.50306.250.00-1656.58%
SPY250620C002650002024-05-16 2:14PM EDT265.00274.71285.00288.810.00-110.00%
SPY250620C002700002024-06-20 2:09PM EDT270.00287.77295.28298.900.00-11558.77%
SPY250620C002750002024-06-28 10:45AM EDT275.00284.05290.52294.160.00-4457.90%
SPY250620C002800002024-07-05 9:50AM EDT280.00283.05285.82289.440.00-113557.10%
SPY250620C002850002024-04-02 3:13PM EDT285.00247.50231.22234.270.00-240.00%
SPY250620C002900002024-07-16 9:34AM EDT290.00284.48276.42280.020.00-1555.53%
SPY250620C002950002024-05-15 10:01AM EDT295.00243.57254.96258.970.00-110.00%
SPY250620C003000002024-07-10 1:05PM EDT300.00272.00267.10270.600.00-124054.01%
SPY250620C003050002024-05-24 2:04PM EDT305.00238.23251.87255.680.00-3339.47%
SPY250620C003100002024-01-18 11:58AM EDT310.00180.30203.12207.010.00-1100.00%
SPY250620C003150002024-03-19 12:31PM EDT315.00218.00200.30203.120.00-180.00%
SPY250620C003200002024-07-16 10:10AM EDT320.00255.30248.21251.940.00-56050.95%
SPY250620C003250002024-07-08 1:48PM EDT325.00244.10243.62247.160.00-94450.20%
SPY250620C003300002024-07-10 12:11PM EDT330.00241.87238.88242.470.00-333851.42%
SPY250620C003350002024-05-24 9:30AM EDT335.00208.58224.02227.710.00-1637.83%
SPY250620C003400002024-07-17 2:28PM EDT340.00232.15229.56233.18+2.11+0.92%123649.91%
SPY250620C003450002024-06-17 10:39AM EDT345.00212.60226.20230.000.00-1950.63%
SPY250620C003500002024-07-05 1:47PM EDT350.00220.00220.14223.840.00-44248.35%
SPY250620C003550002024-05-30 9:30AM EDT355.00187.52205.03208.790.00-11035.83%
SPY250620C003600002024-07-15 2:58PM EDT360.00217.21210.85214.500.00-138746.80%
SPY250620C003650002024-05-24 10:29AM EDT365.00181.40196.39199.960.00-511135.58%
SPY250620C003700002024-05-09 9:52AM EDT370.00166.32179.70182.930.00-11540.00%
SPY250620C003750002024-06-28 11:05AM EDT375.00191.02196.98200.460.00-12344.45%
SPY250620C003800002024-06-26 11:45AM EDT380.00183.43192.37195.940.00-9616043.81%
SPY250620C003850002024-06-24 1:56PM EDT385.00180.00187.76191.210.00-140942.98%
SPY250620C003900002024-07-09 11:15AM EDT390.00185.50183.17186.590.00-56942.25%
SPY250620C003950002024-06-28 3:18PM EDT395.00169.85178.59181.920.00-63441.48%
SPY250620C004000002024-07-15 9:55AM EDT400.00180.26174.01177.340.00-634340.78%
SPY250620C004050002024-05-31 12:24PM EDT405.00136.20159.15162.850.00-2531.58%
SPY250620C004100002024-07-15 9:43AM EDT410.00171.80164.90168.240.00-281,01039.42%
SPY250620C004150002024-07-12 2:11PM EDT415.00161.13160.44163.58-5.85-3.50%67938.65%
SPY250620C004200002024-07-02 3:38PM EDT420.00149.57155.85159.090.00-611,73238.00%
SPY250620C004250002024-06-26 1:16PM EDT425.00143.12151.34154.530.00-5011437.30%
SPY250620C004300002024-07-10 12:11PM EDT430.00149.30146.86149.990.00-3427236.60%
SPY250620C004350002024-07-16 2:49PM EDT435.00150.49142.39145.470.00-120235.92%
SPY250620C004400002024-07-11 10:45AM EDT440.00141.49137.94140.970.00-285435.25%
SPY250620C004450002024-07-12 1:28PM EDT445.00139.47133.51136.480.00-20056034.57%
SPY250620C004500002024-07-16 10:10AM EDT450.00135.19129.18131.960.00-51,79833.87%
SPY250620C004550002024-07-16 9:54AM EDT455.00131.89124.73127.440.00-22,18333.16%
SPY250620C004600002024-07-17 12:18PM EDT460.00122.17120.37123.17-2.69-2.15%143232.60%
SPY250620C004650002024-07-15 12:20PM EDT465.00121.89116.05118.790.00-260931.97%
SPY250620C004700002024-07-12 1:19PM EDT470.00117.25111.76114.430.00-250631.33%
SPY250620C004750002024-07-16 4:10PM EDT475.00115.38107.49110.110.00-31,05430.71%
SPY250620C004800002024-07-16 10:11AM EDT480.00106.00103.27105.82-3.00-2.75%155430.10%
SPY250620C004850002024-07-17 11:32AM EDT485.00101.5099.08101.57-3.08-2.95%13,13329.49%
SPY250620C004900002024-07-17 12:43PM EDT490.0096.1994.9397.35-4.15-4.14%1621,34828.89%
SPY250620C004950002024-07-16 3:50PM EDT495.0097.7590.8293.180.00-335428.30%
SPY250620C005000002024-07-17 1:28PM EDT500.0088.0986.7589.04-4.71-5.08%74,14827.71%
SPY250620C005050002024-07-17 2:08PM EDT505.0084.1382.7384.95-5.07-5.68%16455027.13%
SPY250620C005100002024-07-17 1:46PM EDT510.0080.3478.9880.91-5.41-6.31%24,50826.56%
SPY250620C005150002024-07-17 12:24PM EDT515.0076.3874.8276.91-4.81-5.92%21,47825.99%
SPY250620C005200002024-07-17 2:11PM EDT520.0072.3770.9572.97-4.51-5.87%31,65425.43%
SPY250620C005250002024-07-17 1:37PM EDT525.0068.8467.1369.08-1.22-1.74%72,92024.87%
SPY250620C005300002024-07-17 1:53PM EDT530.0064.5563.3765.25-4.15-6.04%12,05924.32%
SPY250620C005350002024-07-17 1:45PM EDT535.0060.9659.6761.49-3.35-5.21%41,57223.78%
SPY250620C005400002024-07-17 1:44PM EDT540.0057.3356.3657.54-4.87-7.83%54,35723.12%
SPY250620C005450002024-07-17 1:37PM EDT545.0053.9852.7454.08-3.65-6.33%1802,43822.67%
SPY250620C005500002024-07-17 3:10PM EDT550.0050.0949.2550.44-5.14-9.31%396,66222.10%
SPY250620C005550002024-07-17 12:19PM EDT555.0047.1045.8147.01-4.90-9.42%55,25721.60%
SPY250620C005600002024-07-17 3:53PM EDT560.0043.3242.4843.62-4.69-9.77%264,89521.08%
SPY250620C005650002024-07-17 2:09PM EDT565.0040.0239.2440.38-4.73-10.57%7044,26620.59%
SPY250620C005700002024-07-17 3:26PM EDT570.0037.2336.1037.24-4.01-9.72%3502,34720.11%
SPY250620C005750002024-07-17 1:06PM EDT575.0033.7733.0934.19-4.18-11.01%1965,93219.63%
SPY250620C005800002024-07-17 3:56PM EDT580.0030.8430.2031.33-4.25-12.11%1066,92419.20%
SPY250620C005850002024-07-17 3:53PM EDT585.0028.3227.9528.10-3.69-11.53%1041,03718.54%
SPY250620C005900002024-07-17 3:42PM EDT590.0025.7825.3625.51-3.65-12.40%436,60818.13%
SPY250620C005950002024-07-17 3:56PM EDT595.0023.0822.9223.06-3.55-13.33%354,87717.74%
SPY250620C006000002024-07-17 3:16PM EDT600.0020.9620.6320.76-3.26-13.46%245,03617.37%
SPY250620C006050002024-07-17 2:08PM EDT605.0018.7918.4918.62-3.03-13.89%293,64017.01%
SPY250620C006100002024-07-17 3:35PM EDT610.0016.8816.5116.64-2.66-13.61%235,82416.68%
SPY250620C006150002024-07-17 1:37PM EDT615.0015.1614.6914.81-2.34-13.37%55,86016.37%
SPY250620C006200002024-07-17 2:09PM EDT620.0013.2013.0513.13-2.34-15.06%7126,61516.08%
SPY250620C006250002024-07-17 1:42PM EDT625.0011.7411.4911.60-2.15-15.48%40410,19515.81%
SPY250620C006300002024-07-17 1:14PM EDT630.0010.2110.1210.21-2.09-16.99%377,39315.55%
SPY250620C006350002024-07-17 4:03PM EDT635.008.848.878.96-1.94-18.00%9345,99215.32%
SPY250620C006400002024-07-17 1:51PM EDT640.007.887.757.84-1.62-17.05%1627,68015.10%
SPY250620C006450002024-07-17 3:17PM EDT645.006.856.756.82-1.52-18.16%12110,66714.89%
SPY250620C006500002024-07-17 3:47PM EDT650.005.935.865.94-1.41-19.21%17612,97314.71%
SPY250620C006550002024-07-17 3:17PM EDT655.005.175.065.14-1.15-18.20%139,68214.53%
SPY250620C006600002024-07-17 3:17PM EDT660.004.464.364.43-1.13-20.21%181,65914.36%
SPY250620C006650002024-07-17 3:21PM EDT665.003.843.753.81-1.02-20.99%1538514.21%
SPY250620C006700002024-07-17 3:26PM EDT670.003.333.213.28-0.85-20.33%419814.08%
SPY250620C006750002024-07-17 11:51AM EDT675.002.922.752.81-0.53-15.36%340413.95%
SPY250620C006800002024-07-17 9:54AM EDT680.002.662.342.40-0.40-13.07%551013.83%
SPY250620C006850002024-07-17 3:26PM EDT685.002.062.002.05-0.50-19.53%372613.73%
SPY250620C006900002024-07-17 12:29PM EDT690.001.781.701.75-0.42-19.09%341213.64%
SPY250620C006950002024-07-17 12:09PM EDT695.001.561.451.49-0.29-15.68%112413.55%
SPY250620C007000002024-07-17 1:04PM EDT700.001.251.231.27-0.41-24.70%12867913.48%
SPY250620C007050002024-07-17 12:17PM EDT705.001.111.051.09-0.24-17.78%9311013.43%
SPY250620C007100002024-07-16 2:56PM EDT710.001.030.890.93-0.12-10.43%351213.38%
SPY250620C007150002024-07-17 10:00AM EDT715.000.800.770.80-0.21-20.79%957813.36%
SPY250620C007200002024-07-17 2:16PM EDT720.000.680.660.69-0.19-21.84%338213.34%
SPY250620C007250002024-07-16 3:02PM EDT725.000.750.570.590.00-2225713.31%
SPY250620C007300002024-07-16 11:00AM EDT730.000.590.490.520.00-124713.34%
SPY250620C007350002024-07-17 3:18PM EDT735.000.450.430.45-0.12-21.05%92213.34%
SPY250620C007400002024-07-12 3:13PM EDT740.000.420.370.400.00-329213.40%
SPY250620C007450002024-07-17 1:25PM EDT745.000.350.320.35+0.02+6.06%7910713.42%
SPY250620C007500002024-07-17 11:24AM EDT750.000.320.290.31-0.03-8.57%401,86413.47%
SPY250620C007550002024-07-16 11:40AM EDT755.000.330.250.280.00-95113.55%
SPY250620C007600002024-07-15 1:07PM EDT760.000.270.220.250.00-22813.60%
SPY250620C007650002024-07-12 10:18AM EDT765.000.220.200.230.00-15913.71%
SPY250620C007700002024-07-12 1:34PM EDT770.000.220.180.210.00-17313.79%
SPY250620C007750002024-07-17 10:08AM EDT775.000.180.160.19-0.02-10.00%1016713.87%
SPY250620C007800002024-06-26 4:06PM EDT780.000.160.150.170.00-519213.93%
SPY250620C007850002024-07-17 1:45PM EDT785.000.140.130.16-0.04-22.22%315,09414.06%
SPY250620C007900002024-07-11 10:14AM EDT790.000.150.120.140.00-19214.09%
SPY250620C007950002024-07-15 11:22AM EDT795.000.130.110.130.00-17014.19%
SPY250620C008000002024-07-12 11:42AM EDT800.000.120.100.120.00-102114.28%
SPY250620C008050002024-07-11 11:36AM EDT805.000.090.110.120.00-4461614.50%
SPY250620C008100002024-07-12 3:09PM EDT810.000.100.080.110.00--12214.58%
SPY250620C008150002024-07-12 3:55PM EDT815.000.080.070.100.00-13314.65%
SPY250620C008200002024-07-16 2:29PM EDT820.000.090.070.09-0.01-10.00%336714.70%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY250620P001500002024-07-17 12:25PM EDT150.000.220.190.21+0.03+15.79%317,15952.20%
SPY250620P001550002024-07-10 12:38PM EDT155.000.200.200.220.00-17551.22%
SPY250620P001600002024-07-10 2:34PM EDT160.000.230.220.240.00-15248850.49%
SPY250620P001650002024-07-09 12:16PM EDT165.000.250.240.260.00-129349.98%
SPY250620P001700002024-07-12 9:30AM EDT170.000.270.260.280.00-1011049.22%
SPY250620P001750002024-07-16 12:59PM EDT175.000.280.280.300.00-155648.44%
SPY250620P001800002024-07-16 12:59PM EDT180.000.290.300.320.00-251147.68%
SPY250620P001850002024-07-16 12:59PM EDT185.000.320.320.340.00-234346.90%
SPY250620P001900002024-07-10 2:34PM EDT190.000.350.350.370.00-60861746.29%
SPY250620P001950002024-07-10 2:53PM EDT195.000.380.370.390.00-15320345.53%
SPY250620P002000002024-07-16 3:25PM EDT200.000.390.400.420.00-14,04744.90%
SPY250620P002050002024-07-10 2:28PM EDT205.000.420.420.440.00-15218644.12%
SPY250620P002100002024-07-15 2:33PM EDT210.000.440.450.470.00-16143.48%
SPY250620P002150002024-07-12 10:23AM EDT215.000.480.480.500.00-102342.85%
SPY250620P002200002024-06-17 11:27AM EDT220.000.600.540.560.00-414842.51%
SPY250620P002250002024-07-11 3:46PM EDT225.000.560.540.570.00-23541041.63%
SPY250620P002300002024-07-10 11:35AM EDT230.000.570.580.600.00-159040.97%
SPY250620P002350002024-07-05 11:03AM EDT235.000.620.620.640.00-126140.41%
SPY250620P002400002024-07-16 2:46PM EDT240.000.660.650.68+0.05+8.20%41,20239.82%
SPY250620P002450002024-07-15 11:09AM EDT245.000.640.690.720.00-545439.23%
SPY250620P002500002024-07-16 1:04PM EDT250.000.690.740.760.00-131,14138.64%
SPY250620P002550002024-07-02 3:47PM EDT255.000.810.780.800.00-110138.04%
SPY250620P002600002024-07-16 2:47PM EDT260.000.760.830.850.00-190137.50%
SPY250620P002650002024-07-10 10:53AM EDT265.000.840.880.900.00-112036.95%
SPY250620P002700002024-07-17 11:08AM EDT270.000.930.930.95+0.04+4.49%142036.40%
SPY250620P002750002024-07-17 2:55PM EDT275.001.000.981.00+0.08+8.70%196935.84%
SPY250620P002800002024-07-12 9:59AM EDT280.000.971.031.060.00-31,01435.33%
SPY250620P002850002024-07-16 2:55PM EDT285.001.011.091.120.00-518934.82%
SPY250620P002900002024-07-02 11:47AM EDT290.001.171.151.180.00-23,49434.28%
SPY250620P002950002024-07-01 12:29PM EDT295.001.281.211.240.00-1043133.75%
SPY250620P003000002024-07-16 12:21PM EDT300.001.191.281.300.00-24,18533.20%
SPY250620P003050002024-07-16 12:21PM EDT305.001.241.351.370.00-140632.70%
SPY250620P003100002024-07-16 12:21PM EDT310.001.311.421.440.00-142432.19%
SPY250620P003150002024-07-10 2:57PM EDT315.001.381.491.520.00-2621,03431.70%
SPY250620P003200002024-07-15 11:19AM EDT320.001.391.571.600.00-3381,10631.21%
SPY250620P003250002024-07-16 1:25PM EDT325.001.531.651.680.00-1190630.71%
SPY250620P003300002024-07-17 3:11PM EDT330.001.731.731.76+0.14+8.81%134,84330.20%
SPY250620P003350002024-07-16 10:57AM EDT335.001.671.821.850.00-13,59429.72%
SPY250620P003400002024-07-11 1:55PM EDT340.001.831.911.940.00-38,57229.22%
SPY250620P003450002024-07-17 2:41PM EDT345.002.012.012.04+0.17+9.24%29,82828.75%
SPY250620P003500002024-07-17 1:12PM EDT350.002.152.112.15+0.20+10.26%310,52728.30%
SPY250620P003550002024-07-17 3:43PM EDT355.002.232.222.25+0.24+12.06%35310,77227.81%
SPY250620P003600002024-07-17 2:12PM EDT360.002.372.332.37+0.24+11.27%626,14727.35%
SPY250620P003650002024-07-16 3:15PM EDT365.002.242.452.490.00-8788026.89%
SPY250620P003700002024-07-17 1:33PM EDT370.002.612.582.62+0.26+11.06%13,56026.44%
SPY250620P003750002024-07-16 3:10PM EDT375.002.472.712.750.00-4663,71225.98%
SPY250620P003800002024-07-17 12:15PM EDT380.002.942.862.89+0.37+14.40%13,59925.53%
SPY250620P003850002024-07-16 3:25PM EDT385.002.713.013.050.00-7914,28325.10%
SPY250620P003900002024-07-17 3:38PM EDT390.003.133.173.22+0.27+9.44%433,15524.68%
SPY250620P003950002024-07-17 1:08PM EDT395.003.383.343.39+0.37+12.29%121,03424.24%
SPY250620P004000002024-07-17 12:40PM EDT400.003.533.533.57+0.38+12.06%318,43823.81%
SPY250620P004050002024-07-17 3:23PM EDT405.003.683.723.77+0.33+9.85%22,29923.39%
SPY250620P004100002024-07-17 1:14PM EDT410.003.923.933.97+0.41+11.68%48,60222.96%
SPY250620P004150002024-07-17 11:16AM EDT415.004.224.154.20+0.51+13.75%81,37922.56%
SPY250620P004200002024-07-17 1:36PM EDT420.004.424.394.43+0.48+12.18%123,05722.14%
SPY250620P004250002024-07-16 3:20PM EDT425.004.164.644.690.00-884,93921.74%
SPY250620P004300002024-07-17 2:21PM EDT430.004.884.914.96+0.51+11.67%62,35621.34%
SPY250620P004350002024-07-17 3:35PM EDT435.005.165.205.25+0.54+11.69%22,95720.94%
SPY250620P004400002024-07-17 1:13PM EDT440.005.605.525.58+0.69+14.05%665,03820.57%
SPY250620P004450002024-07-17 11:02AM EDT445.005.725.855.91+0.53+10.21%12,71920.18%
SPY250620P004500002024-07-17 2:47PM EDT450.006.156.216.27+0.64+11.62%836,10219.79%
SPY250620P004550002024-07-17 3:43PM EDT455.006.586.596.66+0.73+12.48%54,16619.41%
SPY250620P004600002024-07-17 2:42PM EDT460.006.947.007.07+0.73+11.76%242,91619.03%
SPY250620P004650002024-07-17 3:43PM EDT465.007.457.447.52+0.83+12.54%65,56218.66%
SPY250620P004700002024-07-17 1:33PM EDT470.007.947.927.99+0.94+13.43%756,54918.28%
SPY250620P004750002024-07-17 3:54PM EDT475.008.368.428.51+0.95+12.82%442,22217.92%
SPY250620P004800002024-07-17 3:08PM EDT480.008.948.979.06+1.03+13.02%1532,28917.55%
SPY250620P004850002024-07-17 3:38PM EDT485.009.469.569.65+1.01+11.95%251,74917.18%
SPY250620P004900002024-07-17 2:30PM EDT490.0010.0310.1810.28+0.95+10.46%1506,45616.81%
SPY250620P004950002024-07-17 4:00PM EDT495.0010.9410.8610.96+1.34+13.96%3086,17116.44%
SPY250620P005000002024-07-17 3:35PM EDT500.0011.4711.5811.68+1.23+12.01%25313,76716.07%
SPY250620P005050002024-07-17 3:05PM EDT505.0012.4012.3512.46+1.47+13.45%9298015.70%
SPY250620P005100002024-07-17 2:45PM EDT510.0013.0913.1713.29+1.48+12.75%3406,54715.33%
SPY250620P005150002024-07-17 10:10AM EDT515.0013.8614.0514.17+1.45+11.68%69,30014.94%
SPY250620P005200002024-07-17 4:03PM EDT520.0015.1514.9915.12+1.84+13.82%9223,91414.56%
SPY250620P005250002024-07-17 12:52PM EDT525.0016.1516.0016.13+1.98+13.97%545,10414.17%
SPY250620P005300002024-07-17 3:06PM EDT530.0017.2117.0817.22+2.05+13.52%39,24613.78%
SPY250620P005350002024-07-17 1:19PM EDT535.0018.4518.2418.39+2.22+13.68%22,40313.38%
SPY250620P005400002024-07-17 3:45PM EDT540.0019.4319.4819.63+2.13+12.31%2206,28612.97%
SPY250620P005450002024-07-17 3:35PM EDT545.0020.5520.8120.98+2.02+10.90%1831,89412.56%
SPY250620P005500002024-07-17 3:55PM EDT550.0022.1622.2522.42+2.33+11.75%4567,34812.13%
SPY250620P005550002024-07-17 3:17PM EDT555.0023.5723.8023.98+2.46+11.65%1974,62011.70%
SPY250620P005600002024-07-17 3:58PM EDT560.0025.4925.4825.67+2.79+12.29%1462,26011.26%
SPY250620P005650002024-07-17 3:27PM EDT565.0026.9227.3127.51+2.72+11.24%18663010.82%
SPY250620P005700002024-07-17 2:29PM EDT570.0028.8729.3029.50+2.95+11.38%71175010.36%
SPY250620P005750002024-07-17 2:18PM EDT575.0031.2531.4531.67+3.54+12.78%1031479.89%
SPY250620P005800002024-07-17 2:19PM EDT580.0033.5133.2434.49+3.41+11.33%5076,8069.63%
SPY250620P005850002024-07-17 12:29PM EDT585.0036.3435.6837.16+4.02+12.44%34189.19%
SPY250620P005900002024-07-12 3:12PM EDT590.0034.3638.3940.020.00-12538.71%
SPY250620P005950002024-07-16 2:09PM EDT595.0038.0041.3943.160.00-4578.23%
SPY250620P006000002024-07-16 4:02PM EDT600.0040.4044.6846.590.00-31257.73%
SPY250620P006050002024-07-17 2:58PM EDT605.0048.5548.2950.37+3.40+7.53%2117.27%
SPY250620P006100002024-07-12 1:20PM EDT610.0048.6552.2754.510.00-126.89%
SPY250620P006150002024-03-13 3:21PM EDT615.0098.44103.01105.090.00--032.35%
SPY250620P006200002024-07-11 11:26AM EDT620.0062.8061.6064.290.00--07.50%
SPY250620P006300002024-07-17 11:39AM EDT630.0071.5871.5674.33-30.42-29.82%208.40%
SPY250620P006350002023-05-30 2:16PM EDT635.00215.50188.46198.460.00--067.38%
SPY250620P006400002024-07-11 3:31PM EDT640.0083.2581.5284.370.00-119.27%
SPY250620P006500002024-05-15 2:08PM EDT650.00120.79106.97110.260.00-2022.00%
SPY250620P006600002024-06-28 3:23PM EDT660.00115.30101.44104.450.00-3010.96%
SPY250620P006800002023-11-27 11:53AM EDT680.00224.97201.00206.000.00-24056.93%
SPY250620P006850002023-12-13 4:35PM EDT685.00218.67206.00211.000.00-1057.54%
SPY250620P007400002024-06-21 3:43PM EDT740.00195.52181.12184.790.00-1017.09%
SPY250620P007450002024-06-21 3:43PM EDT745.00200.56186.10189.810.00-1017.44%
SPY250620P007500002024-03-12 10:04AM EDT750.00238.27234.92237.810.00--047.32%
SPY250620P007850002024-05-06 3:15PM EDT785.00269.75248.80252.630.00--039.38%
SPY250620P008200002024-06-28 10:57AM EDT820.00271.85261.11264.930.00-5022.09%