Mercados españoles cerrados

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
548,99-3,67 (-0,66%)
Al cierre: 04:00PM EDT
549,00 +0,01 (+0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY251219C001500002024-07-19 12:54PM EDT150.00404.20400.65405.00-12.15-2.92%260264.20%
SPY251219C001550002024-01-09 10:30AM EDT155.00320.470.000.000.00-170.00%
SPY251219C001600002024-03-22 3:09PM EDT160.00368.54339.25343.020.00-2290.00%
SPY251219C001650002024-03-15 9:56AM EDT165.00349.97350.61354.310.00-120.00%
SPY251219C001700002024-02-23 11:25AM EDT170.00345.34355.74359.600.00-2370.00%
SPY251219C001750002024-02-02 4:35PM EDT175.00325.55341.04344.860.00-8260.00%
SPY251219C001800002023-10-27 11:45AM EDT180.00243.25280.14285.000.00-200.00%
SPY251219C001900002023-07-25 2:11PM EDT190.00277.00254.00259.000.00-30310.00%
SPY251219C001950002023-10-31 2:02PM EDT195.00231.76267.09270.970.00-210.00%
SPY251219C002000002024-06-28 10:38AM EDT200.00359.41354.72358.590.00-314959.26%
SPY251219C002050002024-02-21 2:32PM EDT205.00299.10323.98327.840.00-6100.00%
SPY251219C002100002024-07-16 10:17AM EDT210.00360.80345.48349.360.00-41,27658.04%
SPY251219C002150002024-06-21 1:45PM EDT215.00339.84340.86344.730.00-11657.40%
SPY251219C002200002024-01-12 4:53PM EDT220.00264.56288.89292.730.00-350.00%
SPY251219C002250002024-07-05 3:43PM EDT225.00340.03331.63335.500.00-14456.15%
SPY251219C002300002024-03-01 2:11PM EDT230.00292.70303.38307.260.00-350.00%
SPY251219C002350002023-06-09 10:31AM EDT235.00213.50218.00223.000.00-120.00%
SPY251219C002400002024-03-15 1:14PM EDT240.00285.01282.96286.780.00-2120.00%
SPY251219C002450002024-06-04 10:12AM EDT245.00293.50316.32321.370.00-16058.34%
SPY251219C002500002024-07-16 3:24PM EDT250.00326.17308.59312.470.00-113153.02%
SPY251219C002550002023-10-06 3:41PM EDT255.00197.25195.00200.000.00-110.00%
SPY251219C002600002024-07-16 3:24PM EDT260.00316.93299.40303.270.00-1751.77%
SPY251219C002650002024-02-21 3:00PM EDT265.00245.30269.92273.800.00-250.00%
SPY251219C002700002024-06-20 2:20PM EDT270.00291.00290.22294.100.00-11250.54%
SPY251219C002750002024-07-02 11:18AM EDT275.00288.19285.64289.500.00-15152.02%
SPY251219C002800002024-06-13 2:38PM EDT280.00276.27292.19296.040.00-126160.11%
SPY251219C002850002024-07-17 12:54PM EDT285.00287.66276.49280.360.00-18550.71%
SPY251219C002900002024-02-08 11:18AM EDT290.00224.80237.23241.020.00-1500.00%
SPY251219C002950002024-02-27 2:59PM EDT295.00229.87245.04248.920.00-130.00%
SPY251219C003000002024-07-15 11:28AM EDT300.00279.94262.79266.670.00-531748.76%
SPY251219C003050002024-05-15 3:36PM EDT305.00241.88252.33256.140.00-21342.33%
SPY251219C003100002024-07-03 11:23AM EDT310.00258.55253.70257.500.00-13147.43%
SPY251219C003150002024-07-09 10:58AM EDT315.00259.82249.14253.000.00-16446.84%
SPY251219C003200002024-07-09 10:58AM EDT320.00255.22244.61248.480.00-25946.24%
SPY251219C003250002024-07-11 9:48AM EDT325.00254.74240.07243.950.00-25745.62%
SPY251219C003300002024-07-16 10:31AM EDT330.00251.30235.55239.420.00-77045.00%
SPY251219C003350002024-07-08 12:45PM EDT335.00240.00231.03234.910.00-165744.40%
SPY251219C003400002024-06-12 12:07PM EDT340.00223.00237.42241.280.00-24150.35%
SPY251219C003450002024-04-26 3:55PM EDT345.00188.92205.67209.270.00-13127.87%
SPY251219C003500002024-07-17 1:22PM EDT350.00227.22217.53221.410.00-167442.60%
SPY251219C003550002024-05-29 9:54AM EDT355.00195.64216.48220.250.00-14044.36%
SPY251219C003600002024-05-31 12:09PM EDT360.00183.94207.24210.920.00-159940.34%
SPY251219C003650002024-07-08 2:21PM EDT365.00213.35204.12207.990.00-23440.85%
SPY251219C003700002024-04-19 10:09AM EDT370.00159.73182.85186.690.00-111327.05%
SPY251219C003750002024-07-17 2:49PM EDT375.00205.86195.23199.000.00-1218539.65%
SPY251219C003800002024-07-12 4:00PM EDT380.00203.25190.81194.680.00-189239.16%
SPY251219C003850002024-07-11 10:09AM EDT385.00200.32186.39190.270.00-138238.60%
SPY251219C003900002024-07-15 10:01AM EDT390.00196.00182.00185.870.00-11,26038.05%
SPY251219C003950002024-07-15 2:28PM EDT395.00191.85177.63181.490.00-799737.50%
SPY251219C004000002024-07-18 10:25AM EDT400.00184.87173.30177.000.00-22,84936.89%
SPY251219C004050002024-07-18 2:45PM EDT405.00173.87168.99172.780.00-71,16636.43%
SPY251219C004100002024-07-16 3:00PM EDT410.00179.57164.69168.460.00-11,91935.91%
SPY251219C004150002024-07-15 1:01PM EDT415.00174.42160.41164.000.00-41,28835.30%
SPY251219C004200002024-07-11 9:47AM EDT420.00170.57156.16159.810.00-381734.84%
SPY251219C004250002024-07-18 2:45PM EDT425.00157.44151.93155.500.00-11,43734.31%
SPY251219C004300002024-07-16 11:07AM EDT430.00163.43147.72151.240.00-11,70133.79%
SPY251219C004350002024-07-15 11:21AM EDT435.00158.65143.53146.900.00-12,24833.23%
SPY251219C004400002024-07-12 3:38PM EDT440.00152.45139.37142.780.00-51,62432.78%
SPY251219C004450002024-07-11 9:30AM EDT445.00146.99135.24138.580.00-21,85532.27%
SPY251219C004500002024-07-18 2:45PM EDT450.00136.42131.14134.420.00-66,38631.78%
SPY251219C004550002024-07-19 12:08PM EDT455.00130.99127.06130.28-4.10-3.04%16,20431.29%
SPY251219C004600002024-07-16 9:30AM EDT460.00137.44123.02126.170.00-11,41930.81%
SPY251219C004650002024-07-12 3:38PM EDT465.00131.46119.00122.100.00-11,58230.33%
SPY251219C004700002024-07-18 12:05PM EDT470.00120.38115.02118.060.00-33,24029.86%
SPY251219C004750002024-07-19 2:52PM EDT475.00113.01111.08114.05-4.75-4.03%71,81629.39%
SPY251219C004800002024-07-12 1:00PM EDT480.00119.56107.17110.080.00-41,62428.93%
SPY251219C004850002024-07-10 4:10PM EDT485.00116.09103.29106.140.00-21,15128.47%
SPY251219C004900002024-07-18 11:05AM EDT490.00107.9199.45102.240.00-297928.02%
SPY251219C004950002024-07-12 3:39PM EDT495.00107.5095.6598.380.00-51,42427.57%
SPY251219C005000002024-07-18 4:14PM EDT500.0096.8091.9094.570.00-42,30127.13%
SPY251219C005050002024-07-19 1:30PM EDT505.0090.0088.1890.79-3.20-3.43%12,02626.69%
SPY251219C005100002024-07-19 1:22PM EDT510.0085.7184.5187.06-7.85-8.39%21,30526.25%
SPY251219C005150002024-07-18 12:11PM EDT515.0086.5081.4583.370.00-187625.81%
SPY251219C005200002024-07-19 12:21PM EDT520.0080.1577.2979.74-1.90-2.32%11,83925.39%
SPY251219C005250002024-07-19 1:02PM EDT525.0075.5273.7676.15-9.86-11.55%21,74424.96%
SPY251219C005300002024-07-16 3:31PM EDT530.0083.1070.2872.610.00-61,02224.54%
SPY251219C005350002024-07-19 12:47PM EDT535.0068.5566.8469.13-8.26-10.75%280424.12%
SPY251219C005400002024-07-18 10:56AM EDT540.0071.1763.5165.670.00-293823.69%
SPY251219C005450002024-07-19 2:49PM EDT545.0061.4061.0061.99-3.45-5.32%21,09023.15%
SPY251219C005500002024-07-19 3:32PM EDT550.0058.6857.5058.65-2.77-4.51%212,58222.73%
SPY251219C005550002024-07-18 3:43PM EDT555.0058.0453.9555.540.00-421,48222.37%
SPY251219C005600002024-07-19 3:46PM EDT560.0051.6950.8452.31-2.96-5.42%142,51821.95%
SPY251219C005650002024-07-19 11:51AM EDT565.0049.7247.7749.23-1.86-3.61%32,50621.55%
SPY251219C005700002024-07-19 3:51PM EDT570.0045.6144.5846.47-2.65-5.49%51,25521.26%
SPY251219C005750002024-07-19 3:46PM EDT575.0042.6541.7343.36-4.76-10.04%196320.81%
SPY251219C005800002024-07-18 2:55PM EDT580.0042.6039.0140.690.00-264420.49%
SPY251219C005850002024-07-19 3:27PM EDT585.0038.2736.8637.51-1.48-3.72%63,44719.95%
SPY251219C005900002024-07-19 3:27PM EDT590.0035.6034.1234.76-6.94-16.31%41,02719.55%
SPY251219C005950002024-07-18 2:40PM EDT595.0034.4531.7732.410.00-327219.27%
SPY251219C006000002024-07-19 1:57PM EDT600.0030.2529.5129.78-1.82-5.68%83,83318.85%
SPY251219C006050002024-07-18 2:40PM EDT605.0029.7527.0727.620.00-1860218.58%
SPY251219C006100002024-07-19 1:42PM EDT610.0025.3524.9025.52-5.20-17.02%121018.30%
SPY251219C006150002024-07-12 3:17PM EDT615.0029.5122.8323.280.00-523517.93%
SPY251219C006200002024-07-18 12:17PM EDT620.0023.5021.0021.350.00-164017.65%
SPY251219C006250002024-07-18 3:46PM EDT625.0021.2919.1519.430.00-898517.34%
SPY251219C006300002024-07-18 3:35PM EDT630.0019.0817.4317.780.00-587117.11%
SPY251219C006350002024-07-12 2:49PM EDT635.0021.2815.7516.140.00-223916.84%
SPY251219C006400002024-07-16 1:30PM EDT640.0019.8114.3314.670.00-21,15316.61%
SPY251219C006450002024-07-18 11:02AM EDT645.0016.2812.9113.220.00-524616.35%
SPY251219C006500002024-07-19 2:58PM EDT650.0012.0911.7111.90-1.16-8.75%2,0035,31416.11%
SPY251219C006550002024-07-19 2:47PM EDT655.0010.6510.4410.88-1.36-11.32%160015.99%
SPY251219C006600002024-07-19 2:13PM EDT660.009.949.449.64-3.75-27.39%51,53915.71%
SPY251219C006650002024-07-19 2:47PM EDT665.008.598.368.65-1.31-13.23%126015.53%
SPY251219C006700002024-07-19 3:40PM EDT670.007.777.457.75-2.75-26.14%728415.36%
SPY251219C006750002024-07-19 3:42PM EDT675.006.986.647.08-1.76-20.14%313015.29%
SPY251219C006800002024-07-17 1:00PM EDT680.008.356.026.200.00-12,94115.05%
SPY251219C006850002024-07-19 3:46PM EDT685.005.475.365.50-3.21-36.98%18,08314.89%
SPY251219C006900002024-07-19 3:01PM EDT690.005.004.764.90-1.90-27.54%18,17714.76%
SPY251219C006950002024-07-19 9:46AM EDT695.005.094.224.37+0.18+3.67%208,92814.64%
SPY251219C007000002024-07-19 2:04PM EDT700.003.943.743.88-0.50-11.26%1238,37814.53%
SPY251219C007050002024-07-16 3:06PM EDT705.005.553.353.420.00-23,07014.40%
SPY251219C007100002024-07-19 2:05PM EDT710.003.132.973.04-0.63-16.76%111814.31%
SPY251219C007150002024-07-16 3:20PM EDT715.004.392.632.690.00-111314.21%
SPY251219C007200002024-07-19 1:31PM EDT720.002.452.322.39-0.32-11.55%213014.14%
SPY251219C007250002024-07-08 2:46PM EDT725.002.562.052.120.00-11714.07%
SPY251219C007300002024-07-16 10:39AM EDT730.003.001.821.880.00-168714.00%
SPY251219C007350002024-07-17 2:25PM EDT735.002.451.611.640.00-1427913.90%
SPY251219C007400002024-07-19 2:38PM EDT740.001.501.471.49-0.30-16.67%224,87613.90%
SPY251219C007450002024-07-18 2:11PM EDT745.001.681.271.330.00-15513.87%
SPY251219C007500002024-07-19 12:38PM EDT750.001.251.121.18-0.17-11.97%1025613.83%
SPY251219C007550002024-07-09 1:03PM EDT755.001.391.001.060.00-22513.82%
SPY251219C007600002024-07-18 2:52PM EDT760.001.170.890.950.00-4043513.80%
SPY251219C007650002024-06-18 10:51AM EDT765.001.031.151.210.00-106314.59%
SPY251219C007700002024-07-12 3:53PM EDT770.001.040.710.770.00-16513.80%
SPY251219C007750002024-07-19 3:58PM EDT775.000.700.630.69-0.34-32.69%12113.79%
SPY251219C007800002024-07-17 4:01PM EDT780.000.900.570.630.00-618213.82%
SPY251219C007850002024-07-17 9:30AM EDT785.000.890.510.570.00-49213.83%
SPY251219C007900002024-07-10 1:45PM EDT790.000.750.470.520.00-2213.86%
SPY251219C007950002024-07-17 10:20AM EDT795.000.710.420.480.00-1613.90%
SPY251219C008000002024-07-19 3:38PM EDT800.000.440.430.44-0.20-31.25%31313.94%
SPY251219C008050002024-07-19 2:56PM EDT805.000.410.350.41-0.14-25.45%41414.00%
SPY251219C008100002024-07-08 9:52AM EDT810.000.520.320.380.00-12014.06%
SPY251219C008200002024-07-17 10:40AM EDT820.000.500.270.330.00-110314.19%
SPY251219C008250002024-07-19 2:32PM EDT825.000.280.250.31-0.18-39.13%140014.26%
SPY251219C008300002024-07-18 4:10PM EDT830.000.290.240.290.00-1914.32%
SPY251219C008400002024-07-19 11:30AM EDT840.000.290.200.260.00-25314.49%
Opciones de ventapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY251219P001500002024-07-19 2:01PM EDT150.000.410.400.450.00-50223,39945.95%
SPY251219P001550002024-07-19 1:11PM EDT155.000.480.430.48+0.11+29.73%8621745.22%
SPY251219P001600002024-07-19 10:15AM EDT160.000.490.460.52+0.07+16.67%3855044.56%
SPY251219P001650002024-07-19 10:14AM EDT165.000.520.500.55+0.01+1.96%1412143.82%
SPY251219P001700002024-07-11 2:05PM EDT170.000.500.530.590.00-105443.16%
SPY251219P001750002024-07-05 12:32PM EDT175.000.530.570.630.00-112742.53%
SPY251219P001800002024-07-17 12:50PM EDT180.000.590.610.670.00-1035941.87%
SPY251219P001850002024-07-16 12:43PM EDT185.000.610.660.710.00-15741.22%
SPY251219P001900002024-07-17 11:12AM EDT190.000.690.700.760.00-105240.65%
SPY251219P001950002024-07-11 12:52PM EDT195.000.680.750.810.00-105440.08%
SPY251219P002000002024-07-18 3:54PM EDT200.000.820.800.850.00-154,80239.43%
SPY251219P002050002024-07-05 11:32AM EDT205.000.770.850.900.00-122038.84%
SPY251219P002100002024-06-26 11:55AM EDT210.000.900.900.960.00-22138.32%
SPY251219P002150002024-06-28 3:53PM EDT215.000.970.961.000.00-108537.67%
SPY251219P002200002024-07-17 9:47AM EDT220.000.891.011.070.00-4048037.18%
SPY251219P002250002024-07-17 12:28PM EDT225.001.001.071.130.00-172236.65%
SPY251219P002300002024-07-12 2:05PM EDT230.000.951.131.190.00-10021036.10%
SPY251219P002350002024-06-14 1:56PM EDT235.001.181.031.100.00-342634.86%
SPY251219P002400002024-07-18 11:18AM EDT240.001.271.261.320.00-111335.05%
SPY251219P002450002024-07-15 12:10PM EDT245.001.141.331.390.00-15434.55%
SPY251219P002500002024-07-16 12:50PM EDT250.001.241.411.470.00-21,09234.07%
SPY251219P002550002024-07-15 11:38AM EDT255.001.251.481.540.00-17333.55%
SPY251219P002600002024-07-12 10:14AM EDT260.001.391.561.620.00-211233.06%
SPY251219P002650002024-07-10 3:04PM EDT265.001.441.651.710.00-24432.61%
SPY251219P002700002024-07-15 11:15AM EDT270.001.441.741.800.00-165232.14%
SPY251219P002750002024-07-10 3:09PM EDT275.001.591.831.890.00-132531.67%
SPY251219P002800002024-07-17 3:35PM EDT280.001.811.931.990.00-21,07231.22%
SPY251219P002850002024-07-05 3:02PM EDT285.001.822.032.090.00-334630.77%
SPY251219P002900002024-07-16 9:55AM EDT290.001.842.132.200.00-135030.34%
SPY251219P002950002024-07-18 9:57AM EDT295.002.062.252.310.00-82,73929.90%
SPY251219P003000002024-07-19 1:19PM EDT300.002.452.362.42+0.11+4.70%134,37829.45%
SPY251219P003050002024-07-18 11:21AM EDT305.002.402.492.540.00-180629.02%
SPY251219P003100002024-07-19 2:08PM EDT310.002.632.612.67-0.01-0.38%680028.60%
SPY251219P003150002024-07-18 12:24PM EDT315.002.772.742.800.00-278228.17%
SPY251219P003200002024-07-19 9:33AM EDT320.002.872.882.94-0.05-1.71%12,15827.77%
SPY251219P003250002024-07-17 11:22AM EDT325.002.803.033.090.00-21,05327.36%
SPY251219P003300002024-07-18 3:48PM EDT330.003.143.183.240.00-32,02426.95%
SPY251219P003350002024-07-19 9:30AM EDT335.003.263.343.41+0.44+15.60%188026.57%
SPY251219P003400002024-07-19 1:24PM EDT340.003.613.513.57+0.11+3.14%311,59626.16%
SPY251219P003450002024-07-19 3:59PM EDT345.003.753.693.75+0.57+17.92%311,40925.78%
SPY251219P003500002024-07-19 3:00PM EDT350.003.923.883.95+0.02+0.51%172,09525.41%
SPY251219P003550002024-07-19 9:30AM EDT355.004.034.084.14+0.64+18.88%13,48525.02%
SPY251219P003600002024-07-18 3:13PM EDT360.004.314.294.350.00-55,51724.64%
SPY251219P003650002024-07-16 11:55AM EDT365.003.854.514.580.00-22,50324.29%
SPY251219P003700002024-07-15 3:29PM EDT370.004.034.744.820.00-121,54523.93%
SPY251219P003750002024-07-17 10:05AM EDT375.004.544.995.060.00-1003,20623.56%
SPY251219P003800002024-07-19 11:51AM EDT380.005.315.245.32+0.06+1.14%12,48523.21%
SPY251219P003850002024-07-15 9:30AM EDT385.004.605.525.590.00-11,09522.85%
SPY251219P003900002024-07-18 11:15AM EDT390.005.615.815.880.00-136,48722.50%
SPY251219P003950002024-07-15 10:18AM EDT395.005.066.116.190.00-21,14722.16%
SPY251219P004000002024-07-19 3:28PM EDT400.006.386.446.52-0.11-1.69%138,08721.82%
SPY251219P004050002024-07-18 2:45PM EDT405.006.816.786.870.00-589121.49%
SPY251219P004100002024-07-19 11:28AM EDT410.007.227.157.23+1.12+18.36%51,57921.15%
SPY251219P004150002024-07-18 2:25PM EDT415.007.467.537.620.00-298420.83%
SPY251219P004200002024-07-19 3:23PM EDT420.007.897.918.08+1.31+19.91%34,30920.54%
SPY251219P004250002024-07-12 1:59PM EDT425.006.878.328.520.00-128,06920.22%
SPY251219P004300002024-07-16 12:11PM EDT430.007.528.768.970.00-1894319.90%
SPY251219P004350002024-07-19 12:45PM EDT435.009.509.199.47+1.85+24.18%575019.59%
SPY251219P004400002024-07-19 3:00PM EDT440.009.889.789.98+0.28+2.92%172,36819.27%
SPY251219P004450002024-07-18 1:02PM EDT445.0010.0810.3210.540.00-1260918.97%
SPY251219P004500002024-07-19 3:34PM EDT450.0010.9010.8911.00+0.25+2.35%629,74418.58%
SPY251219P004550002024-07-16 3:58PM EDT455.009.7111.4911.690.00-85,12218.32%
SPY251219P004600002024-07-19 3:43PM EDT460.0012.1912.1312.33+0.36+3.04%62,09418.01%
SPY251219P004650002024-07-19 10:37AM EDT465.0012.7912.8013.00-0.03-0.23%22,43817.70%
SPY251219P004700002024-07-17 9:38AM EDT470.0011.9513.4313.710.00-151,16717.39%
SPY251219P004750002024-07-19 2:19PM EDT475.0014.3814.2314.46+1.10+8.28%351,14317.08%
SPY251219P004800002024-07-19 3:21PM EDT480.0014.8915.0315.26-0.16-1.06%43,05216.77%
SPY251219P004850002024-07-19 1:25PM EDT485.0016.1015.8616.08+1.68+11.65%21,37316.45%
SPY251219P004900002024-07-19 12:51PM EDT490.0016.9016.7217.01+0.20+1.20%111,51916.16%
SPY251219P004950002024-07-19 9:37AM EDT495.0017.3617.6417.89-0.24-1.36%11,48715.82%
SPY251219P005000002024-07-19 3:41PM EDT500.0018.8018.5818.87+0.45+2.45%1011,52815.51%
SPY251219P005050002024-07-18 3:55PM EDT505.0018.9519.6019.950.00-49,60215.21%
SPY251219P005100002024-07-19 12:38PM EDT510.0020.9020.6921.03+0.30+1.46%61,06614.89%
SPY251219P005150002024-07-19 10:43AM EDT515.0021.8521.8122.28+0.60+2.82%53,17414.61%
SPY251219P005200002024-07-19 3:48PM EDT520.0023.2422.9923.39+1.19+5.40%215,57714.24%
SPY251219P005250002024-07-19 11:39AM EDT525.0024.7124.2324.77+0.93+3.91%893,52613.95%
SPY251219P005300002024-07-19 3:53PM EDT530.0025.8025.5526.03+0.65+2.58%1232,19513.58%
SPY251219P005350002024-07-15 12:45PM EDT535.0022.7226.9227.430.00-8591,07613.23%
SPY251219P005400002024-07-19 2:56PM EDT540.0028.6328.3828.99+1.58+5.84%101,16412.91%
SPY251219P005450002024-07-19 2:53PM EDT545.0030.2329.9530.46+1.40+4.86%13,91612.51%
SPY251219P005500002024-07-19 2:17PM EDT550.0031.7531.5632.13+0.93+3.02%1417,92812.15%
SPY251219P005550002024-07-19 12:38PM EDT555.0033.5033.3033.96+1.26+3.91%691711.80%
SPY251219P005600002024-07-19 10:44AM EDT560.0034.9835.1535.78+1.32+3.92%23,87311.40%
SPY251219P005650002024-07-19 11:39AM EDT565.0033.2037.1437.800.00-864411.03%
SPY251219P005700002024-07-18 11:23AM EDT570.0037.3039.2539.970.00-244610.66%
SPY251219P005750002024-07-17 10:12AM EDT575.0037.4541.5242.280.00-148110.27%
SPY251219P005800002024-07-18 10:53AM EDT580.0039.9243.1445.060.00-222610.01%
SPY251219P005850002024-07-18 10:35AM EDT585.0042.4545.7047.700.00-51309.62%
SPY251219P005900002024-07-15 3:52PM EDT590.0042.8148.4450.520.00-259.21%
SPY251219P005950002024-07-18 10:18AM EDT595.0045.8951.3953.560.00-268.81%
SPY251219P006000002024-07-17 9:30AM EDT600.0050.0854.5856.830.00-6308.41%
SPY251219P006050002024-07-15 4:14PM EDT605.0049.9858.0160.360.00-638.02%
SPY251219P006100002024-07-17 2:06PM EDT610.0057.3061.7364.180.00-337.67%
SPY251219P006150002024-07-19 11:03AM EDT615.0064.0065.7668.34+6.00+10.34%1067.42%
SPY251219P006200002024-07-16 10:59AM EDT620.0060.3670.1072.900.00-297.41%
SPY251219P006250002023-08-15 11:46AM EDT625.00179.98174.50179.500.00-1050.42%
SPY251219P006300002024-07-17 9:30AM EDT630.0070.0879.9182.990.00-608.21%
SPY251219P006450002023-11-27 12:18PM EDT645.00190.51166.00171.000.00--041.73%
SPY251219P006500002023-11-30 5:13PM EDT650.00193.25172.50176.060.00-50042.30%
SPY251219P006650002023-12-07 11:21AM EDT665.00208.09194.50197.860.00-6046.49%
SPY251219P006700002024-07-15 11:14AM EDT670.00105.51119.70123.190.00-161011.06%
SPY251219P006800002023-12-08 10:40AM EDT680.00223.32209.50214.500.00-5048.62%
SPY251219P006850002023-12-15 11:07AM EDT685.00215.62206.00211.000.00-8045.83%
SPY251219P006900002024-06-24 3:48PM EDT690.00146.07139.64143.290.00-10512.40%
SPY251219P006950002024-05-22 4:07PM EDT695.00165.05148.30152.150.00--016.11%
SPY251219P007000002024-06-20 2:02PM EDT700.00153.52149.64153.340.00-14013.05%
SPY251219P007400002024-06-11 3:12PM EDT740.00203.75181.38185.170.00--00.00%
SPY251219P007500002024-02-29 12:51PM EDT750.00243.54224.00229.000.00--032.00%
SPY251219P007850002024-05-07 11:45AM EDT785.00267.07248.50253.000.00--028.80%
SPY251219P007950002024-05-31 12:12PM EDT795.00275.80248.12251.800.00-1021.81%