Mercados españoles cerrados en 1 hr 6 mins

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
544,26-0,98 (-0,18%)
A partir del 10:24AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240621C001800002024-06-20 3:57PM EDT180.00367.00363.45364.720.00-2581900.78%
SPY240621C001850002024-04-15 9:59AM EDT185.00331.80341.86342.500.00-2600.00%
SPY240621C001900002024-06-20 3:31PM EDT190.00356.42353.64354.790.00-1250874.61%
SPY240621C001950002024-06-17 9:32AM EDT195.00346.84348.49349.710.00-200836.72%
SPY240621C002000002024-06-20 10:40AM EDT200.00348.93343.61344.800.00-213836.72%
SPY240621C002050002024-06-13 11:05AM EDT205.00335.49338.45339.630.00-20778.91%
SPY240621C002100002024-06-20 2:08PM EDT210.00337.85333.31334.790.00-55796.48%
SPY240621C002150002024-06-13 11:03AM EDT215.00325.51328.45329.670.00-1002752.73%
SPY240621C002200002024-05-17 10:57AM EDT220.00310.24322.16323.050.00-156890.00%
SPY240621C002250002024-06-13 1:30PM EDT225.00317.02318.58319.580.00-520696.88%
SPY240621C002300002024-06-14 9:32AM EDT230.00311.13313.45314.580.00-20680.47%
SPY240621C002350002024-06-17 10:53AM EDT235.00307.77308.43309.800.00-20710.16%
SPY240621C002400002024-06-20 10:08AM EDT240.00309.40303.45304.750.00-20684.77%
SPY240621C002450002024-06-13 1:28PM EDT245.00297.14298.45299.690.00-1080657.42%
SPY240621C002500002024-06-14 1:09PM EDT250.00292.10293.43294.670.00-70638.28%
SPY240621C002550002024-06-18 9:39AM EDT255.00292.94288.60289.780.00-20642.97%
SPY240621C002600002024-06-20 10:04AM EDT260.00289.75283.63284.760.00-60624.41%
SPY240621C002650002024-06-14 12:40PM EDT265.00276.77278.61279.780.00-20612.89%
SPY240621C002700002024-06-13 1:32PM EDT270.00271.95273.61274.670.00-524579.69%
SPY240621C002750002024-06-20 3:57PM EDT275.00272.00268.45269.600.00-10552.73%
SPY240621C002800002024-06-14 3:16PM EDT280.00262.25263.60264.790.00-20571.29%
SPY240621C002850002024-06-13 3:10PM EDT285.00258.03258.45259.790.00-1060557.42%
SPY240621C002900002024-06-17 9:33AM EDT290.00251.88253.48254.810.00-24546.48%
SPY240621C002950002024-06-13 1:35PM EDT295.00246.80248.47249.810.00-520533.20%
SPY240621C003000002024-06-20 3:58PM EDT300.00247.00243.36244.780.00-8910515.82%
SPY240621C003050002024-06-18 11:52AM EDT305.00242.61238.61239.780.00-20502.73%
SPY240621C003100002024-06-18 11:51AM EDT310.00237.70233.60234.830.00-1500496.48%
SPY240621C003150002024-06-18 11:53AM EDT315.00232.60228.64229.830.00-20483.59%
SPY240621C003200002024-06-20 9:30AM EDT320.00230.56223.60224.800.00-100467.58%
SPY240621C003250002024-06-14 1:50PM EDT325.00217.11218.61219.830.00-390458.79%
SPY240621C003300002024-06-20 10:33AM EDT330.00218.69213.45214.690.00-12429.30%
SPY240621C003350002024-06-14 2:14PM EDT335.00206.98208.43209.830.00-100434.57%
SPY240621C003400002024-06-20 1:28PM EDT340.00203.00203.45204.62-2.98-1.45%11396.68%
SPY240621C003450002024-06-17 3:50PM EDT345.00202.33198.60199.830.00-82411.13%
SPY240621C003500002024-06-20 3:58PM EDT350.00197.00193.60194.750.00-140391.02%
SPY240621C003550002024-06-17 1:46PM EDT355.00192.22188.45189.800.00-11385.16%
SPY240621C003600002024-06-20 9:36AM EDT360.00189.21183.45184.780.00-231371.88%
SPY240621C003650002024-06-14 1:09PM EDT365.00177.35178.47179.830.00-122365.82%
SPY240621C003700002024-06-20 1:21PM EDT370.00176.34173.56174.780.00-21350.00%
SPY240621C003750002024-06-20 2:05PM EDT375.00172.75168.60169.720.00-10333.20%
SPY240621C003800002024-06-21 9:46AM EDT380.00163.51163.58164.71-6.10-3.60%5056321.68%
SPY240621C003850002024-06-21 9:55AM EDT385.00158.40158.45159.83-4.51-2.77%420322.46%
SPY240621C003900002024-06-20 3:45PM EDT390.00157.15153.55154.830.00-89311.91%
SPY240621C003950002024-06-17 3:01PM EDT395.00152.86148.60149.700.00-221290.04%
SPY240621C004000002024-06-20 3:33PM EDT400.00146.53143.60144.830.00-7,35728291.21%
SPY240621C004050002024-06-20 3:59PM EDT405.00141.75138.45139.690.00-858269.14%
SPY240621C004100002024-06-20 3:36PM EDT410.00136.89133.44134.700.00-8,4062260.35%
SPY240621C004120002024-06-20 3:51PM EDT412.00135.57131.45132.670.00-20253.71%
SPY240621C004130002024-06-17 2:26PM EDT413.00135.35130.60131.830.00-22264.84%
SPY240621C004140002024-04-22 1:34PM EDT414.0090.750.000.000.00-600.00%
SPY240621C004150002024-06-21 9:47AM EDT415.00128.49128.45129.65-4.04-3.05%12246.09%
SPY240621C004160002024-05-30 4:08PM EDT416.00107.53127.45128.750.00-50252.73%
SPY240621C004170002024-06-17 3:48PM EDT417.00130.70126.60127.810.00-20255.27%
SPY240621C004180002024-06-07 11:16AM EDT418.00117.25125.60126.730.00-80247.27%
SPY240621C004190002024-06-12 9:30AM EDT419.00122.58124.61125.830.00-240252.73%
SPY240621C004200002024-06-21 9:55AM EDT420.00123.50123.45124.83-3.52-2.77%233250.78%
SPY240621C004210002024-06-20 9:41AM EDT421.00128.50122.49123.780.00-50245.22%
SPY240621C004220002024-05-14 3:30PM EDT422.00103.90120.61121.140.00-21,6420.00%
SPY240621C004230002024-05-31 11:58AM EDT423.0098.08120.64121.790.00-10241.99%
SPY240621C004240002024-06-18 3:18PM EDT424.00123.93119.45120.780.00-40239.36%
SPY240621C004250002024-06-21 9:30AM EDT425.00119.32118.60119.78-2.94-2.40%16237.40%
SPY240621C004260002024-06-20 4:04PM EDT426.00121.26117.43118.730.00-100231.74%
SPY240621C004270002024-06-20 4:04PM EDT427.00120.26116.46117.740.00-300230.66%
SPY240621C004280002024-06-20 4:04PM EDT428.00119.28115.45116.800.00-600233.01%
SPY240621C004290002024-06-20 4:04PM EDT429.00118.28114.60115.780.00-500229.69%
SPY240621C004300002024-06-20 4:04PM EDT430.00117.26113.43114.670.00-43,64412219.43%
SPY240621C004310002024-06-20 4:04PM EDT431.00116.24112.45113.570.00-200208.79%
SPY240621C004320002024-06-10 9:57AM EDT432.00101.80111.46112.780.00-10223.83%
SPY240621C004330002024-06-20 4:04PM EDT433.00114.24110.61111.800.00-600223.24%
SPY240621C004340002024-06-20 4:04PM EDT434.00113.26109.46110.640.00-500209.57%
SPY240621C004350002024-06-21 9:47AM EDT435.00107.18108.61109.82-5.09-4.53%14220.70%
SPY240621C004360002024-06-20 4:04PM EDT436.00111.26107.43108.720.00-400212.01%
SPY240621C004370002024-06-17 10:29AM EDT437.00105.33106.59107.640.00-10203.91%
SPY240621C004380002024-06-20 4:04PM EDT438.00109.29105.46106.580.00-106197.07%
SPY240621C004390002024-06-20 12:34PM EDT439.00107.46104.46105.590.00-430196.09%
SPY240621C004400002024-06-21 9:32AM EDT440.00102.66103.43104.80-4.14-3.88%750209.77%
SPY240621C004410002024-06-20 4:04PM EDT441.00106.28102.46103.600.00-110193.36%
SPY240621C004420002024-06-20 4:04PM EDT442.00105.29101.43102.790.00-100205.37%
SPY240621C004430002024-06-17 3:58PM EDT443.00104.14100.46101.830.00-100205.96%
SPY240621C004440002024-06-20 3:56PM EDT444.00103.2199.61100.770.00-61200.29%
SPY240621C004450002024-06-20 3:58PM EDT445.00102.0098.5399.830.00-8,0533202.15%
SPY240621C004460002024-06-20 4:04PM EDT446.00101.2797.4798.650.00-130188.28%
SPY240621C004470002024-06-20 4:04PM EDT447.00100.2196.6497.720.00-320191.41%
SPY240621C004480002024-06-20 4:04PM EDT448.0099.1495.5796.660.00-500185.35%
SPY240621C004490002024-06-20 4:04PM EDT449.0098.0894.6195.830.00-100194.43%
SPY240621C004500002024-06-20 4:00PM EDT450.0096.8393.6294.800.00-13,65418190.82%
SPY240621C004510002024-06-20 1:42PM EDT451.0095.0692.6193.830.00-7042190.63%
SPY240621C004520002024-06-20 10:11AM EDT452.0096.9091.5192.640.00-20176.66%
SPY240621C004530002024-06-20 1:50PM EDT453.0093.5090.4491.730.00-2340180.86%
SPY240621C004540002024-06-20 3:43PM EDT454.0093.1689.6090.730.00-130179.10%
SPY240621C004550002024-06-21 9:33AM EDT455.0089.4188.5689.62-2.32-2.53%5743169.73%
SPY240621C004560002024-06-20 2:56PM EDT456.0091.5787.4588.730.00-50175.39%
SPY240621C004570002024-06-20 11:23AM EDT457.0092.1286.4887.720.00-100172.85%
SPY240621C004580002024-06-20 12:52PM EDT458.0089.3785.4986.640.00-100165.82%
SPY240621C004590002024-06-20 1:02PM EDT459.0087.6684.4585.690.00-110167.38%
SPY240621C004600002024-06-21 9:40AM EDT460.0084.2583.3684.80-3.21-3.67%138171.97%
SPY240621C004610002024-06-21 9:59AM EDT461.0082.9282.7383.730.00-11166.11%
SPY240621C004620002024-06-20 10:51AM EDT462.0086.9781.3682.690.00-10161.91%
SPY240621C004630002024-06-20 9:49AM EDT463.0087.0080.4881.640.00-40156.84%
SPY240621C004640002024-06-20 2:59PM EDT464.0083.3379.3180.740.00-80161.23%
SPY240621C004650002024-06-20 3:58PM EDT465.0082.0078.4679.790.00-8,44917162.11%
SPY240621C004660002024-06-20 12:05PM EDT466.0082.4977.3078.800.00-2030160.74%
SPY240621C004670002024-06-20 3:02PM EDT467.0079.6576.6077.730.00-90155.18%
SPY240621C004680002024-06-20 3:09PM EDT468.0078.6675.5876.620.00-10146.68%
SPY240621C004690002024-06-17 3:16PM EDT469.0079.3674.5375.830.00-91156.74%
SPY240621C004700002024-06-20 3:41PM EDT470.0077.1373.6074.810.00-14,649104153.81%
SPY240621C004710002024-06-20 1:42PM EDT471.0075.0872.6173.700.00-561146.19%
SPY240621C004720002024-06-20 1:29PM EDT472.0074.0071.6472.830.00-50151.07%
SPY240621C004730002024-06-20 4:01PM EDT473.0073.8470.6271.730.00-50144.14%
SPY240621C004740002024-06-20 1:38PM EDT474.0071.3569.6470.630.00-50136.72%
SPY240621C004750002024-06-21 9:46AM EDT475.0068.4968.4369.70-3.54-4.91%53148138.97%
SPY240621C004760002024-06-20 1:34PM EDT476.0069.5767.6068.700.00-240137.11%
SPY240621C004770002024-06-20 10:34AM EDT477.0072.2466.6467.800.00-410140.33%
SPY240621C004780002024-06-20 2:19PM EDT478.0070.0065.6466.740.00-70135.55%
SPY240621C004790002024-06-20 2:20PM EDT479.0068.8364.6065.730.00-180133.30%
SPY240621C004800002024-06-21 9:46AM EDT480.0063.8263.6164.63-3.43-5.10%74,176126.17%
SPY240621C004810002024-06-20 2:49PM EDT481.0066.5662.4863.660.00-21125.98%
SPY240621C004820002024-06-21 9:33AM EDT482.0061.5961.6062.73-2.47-3.86%105127.83%
SPY240621C004830002024-06-20 3:47PM EDT483.0064.1160.6161.830.00-21130.57%
SPY240621C004840002024-06-20 11:57AM EDT484.0064.5359.4660.800.00-20127.34%
SPY240621C004850002024-06-20 3:44PM EDT485.0062.2258.3759.610.00-17,01333116.21%
SPY240621C004860002024-06-20 12:23PM EDT486.0061.8357.6158.780.00-30122.85%
SPY240621C004870002024-06-20 12:57PM EDT487.0060.1556.6057.730.00-15118.75%
SPY240621C004880002024-06-20 3:38PM EDT488.0058.9855.6156.830.00-220121.19%
SPY240621C004890002024-06-20 10:11AM EDT489.0060.0454.6155.700.00-10113.77%
SPY240621C004900002024-06-20 3:51PM EDT490.0057.2753.4854.680.00-26,64189111.04%
SPY240621C004910002024-06-20 1:38PM EDT491.0054.3552.4553.730.00-40111.48%
SPY240621C004920002024-06-20 3:38PM EDT492.0055.0151.4752.600.00-60103.52%
SPY240621C004930002024-06-20 12:12PM EDT493.0055.6850.6151.750.00-10108.69%
SPY240621C004940002024-06-20 3:01PM EDT494.0053.0449.3650.710.00-190105.18%
SPY240621C004950002024-06-21 9:48AM EDT495.0048.8248.6149.79-3.58-6.83%541106.64%
SPY240621C004960002024-06-20 10:58AM EDT496.0053.1947.6248.740.00-40102.78%
SPY240621C004970002024-06-20 1:46PM EDT497.0049.4546.6047.750.00-97101.37%
SPY240621C004980002024-06-20 3:39PM EDT498.0046.2545.6046.79-2.81-5.73%112101.07%
SPY240621C004990002024-06-20 10:59AM EDT499.0049.8644.5945.630.00-5092.68%
SPY240621C005000002024-06-21 9:35AM EDT500.0044.6743.6144.83-2.21-4.71%125198.83%
SPY240621C005010002024-06-20 3:45PM EDT501.0046.1342.6143.780.00-14395.12%
SPY240621C005020002024-06-20 4:06PM EDT502.0044.8641.6242.770.00-16518792.92%
SPY240621C005030002024-06-20 3:14PM EDT503.0043.7840.6141.720.00-455289.26%
SPY240621C005040002024-06-20 3:36PM EDT504.0042.8939.4640.790.00-5189.94%
SPY240621C005050002024-06-21 9:43AM EDT505.0039.0038.6139.78-2.85-6.81%24887.70%
SPY240621C005060002024-06-21 9:52AM EDT506.0037.3937.4638.83-3.37-8.27%2787.50%
SPY240621C005070002024-06-20 3:35PM EDT507.0040.3036.6137.830.00-13385.60%
SPY240621C005080002024-06-20 1:16PM EDT508.0038.7235.6136.790.00-1009382.42%
SPY240621C005090002024-06-21 10:01AM EDT509.0033.9434.5435.83-4.10-10.78%18381.84%
SPY240621C005100002024-06-21 9:52AM EDT510.0033.2833.4834.67-3.59-9.74%2219274.61%
SPY240621C005110002024-06-20 3:45PM EDT511.0036.1132.6133.790.00-2,7926876.76%
SPY240621C005120002024-06-21 10:05AM EDT512.0032.0031.6132.77-2.97-8.49%11974.27%
SPY240621C005130002024-06-20 3:15PM EDT513.0033.8430.4831.670.00-50769.14%
SPY240621C005140002024-06-20 3:35PM EDT514.0033.3029.3130.700.00-17168.31%
SPY240621C005150002024-06-21 10:02AM EDT515.0029.0628.6129.76-2.92-9.13%2413568.31%
SPY240621C005160002024-06-20 3:31PM EDT516.0030.7327.6028.830.00-761668.41%
SPY240621C005170002024-06-20 3:13PM EDT517.0029.3626.4627.670.00-100461.82%
SPY240621C005180002024-06-20 3:48PM EDT518.0029.2825.5726.660.00-592159.67%
SPY240621C005190002024-06-20 3:52PM EDT519.0028.6524.4725.670.00-93658.11%
SPY240621C005200002024-06-21 10:07AM EDT520.0024.1923.9124.28-2.73-10.14%1728134.77%
SPY240621C005210002024-06-21 9:59AM EDT521.0022.9123.0223.38-2.80-10.89%24843.07%
SPY240621C005220002024-06-20 3:51PM EDT522.0025.3022.0122.370.00-3002140.82%
SPY240621C005230002024-06-21 10:02AM EDT523.0021.2020.9421.30-2.56-10.77%24226633.79%
SPY240621C005240002024-06-20 4:05PM EDT524.0020.0620.0120.37-3.33-14.24%11637.70%
SPY240621C005250002024-06-21 9:56AM EDT525.0018.5419.0619.33-3.43-15.61%520333.59%
SPY240621C005260002024-06-21 10:07AM EDT526.0018.1918.0418.40-2.47-11.96%108536.04%
SPY240621C005270002024-06-21 9:38AM EDT527.0017.6116.8617.22-2.76-13.55%1840.00%
SPY240621C005280002024-06-21 10:04AM EDT528.0015.9015.8816.24-3.13-16.45%12310.00%
SPY240621C005290002024-06-20 3:54PM EDT529.0018.6015.0215.390.00-9514030.57%
SPY240621C005300002024-06-21 10:01AM EDT530.0014.3014.0314.37-2.74-16.08%2965228.03%
SPY240621C005310002024-06-21 9:52AM EDT531.0013.0012.9613.39-2.87-18.08%1543327.25%
SPY240621C005320002024-06-21 9:44AM EDT532.0011.9811.8712.21-2.80-18.94%291870.00%
SPY240621C005330002024-06-21 10:04AM EDT533.0010.9410.8811.21-2.86-20.72%12840.00%
SPY240621C005340002024-06-21 10:03AM EDT534.0010.0110.0410.38-2.84-22.10%3161821.73%
SPY240621C005350002024-06-21 10:07AM EDT535.009.159.069.41-2.81-23.71%24871520.95%
SPY240621C005360002024-06-21 10:01AM EDT536.008.167.928.23-2.76-25.27%91240.00%
SPY240621C005370002024-06-21 10:06AM EDT537.007.036.967.21-2.83-28.70%1911110.00%
SPY240621C005380002024-06-21 10:03AM EDT538.005.956.016.26-3.00-33.52%591976.25%
SPY240621C005390002024-06-21 9:55AM EDT539.005.135.165.25-2.96-36.59%2161130.00%
SPY240621C005400002024-06-21 10:06AM EDT540.004.354.244.30-2.65-37.86%7898308.59%
SPY240621C005410002024-06-21 10:07AM EDT541.003.483.353.40-2.70-44.55%7432349.33%
SPY240621C005420002024-06-21 10:09AM EDT542.002.462.572.61-2.32-46.49%5,08146210.06%
SPY240621C005430002024-06-21 10:08AM EDT543.001.841.801.82-1.80-49.45%12,9278489.47%
SPY240621C005440002024-06-21 10:09AM EDT544.001.211.201.22-1.63-57.39%45,9254899.55%
SPY240621C005450002024-06-21 10:09AM EDT545.000.740.740.75-0.99-57.23%78,6725,3569.50%
SPY240621C005460002024-06-21 10:09AM EDT546.000.410.400.41-0.64-60.38%57,21112,8239.33%
SPY240621C005470002024-06-21 10:09AM EDT547.000.220.230.24-0.45-67.16%33,54819,8629.77%
SPY240621C005480002024-06-21 10:09AM EDT548.000.120.120.13-0.29-72.50%28,15124,89510.06%
SPY240621C005490002024-06-21 10:09AM EDT549.000.070.060.07-0.18-72.00%37,32423,56510.40%
SPY240621C005500002024-06-21 10:08AM EDT550.000.030.030.04-0.11-73.33%22,76049,62810.84%
SPY240621C005510002024-06-21 10:07AM EDT551.000.030.020.03-0.06-75.00%4,80230,90311.82%
SPY240621C005520002024-06-21 10:07AM EDT552.000.010.010.02-0.05-71.43%3,28918,69012.50%
SPY240621C005530002024-06-21 10:07AM EDT553.000.010.000.01-0.04-80.00%2,31510,83512.70%
SPY240621C005540002024-06-21 10:07AM EDT554.000.010.000.01-0.03-75.00%2,63712,07914.06%
SPY240621C005550002024-06-21 10:00AM EDT555.000.010.000.01-0.02-66.67%1,26821,03615.24%
SPY240621C005560002024-06-21 10:04AM EDT556.000.010.000.01-0.01-50.00%594,10716.41%
SPY240621C005580002024-06-21 9:34AM EDT558.000.010.000.010.00-3556,76418.75%
SPY240621C005600002024-06-21 9:32AM EDT560.000.010.000.010.00-516,19621.09%
SPY240621C005620002024-06-21 9:33AM EDT562.000.010.000.010.00-132,44623.44%
SPY240621C005640002024-06-21 10:03AM EDT564.000.010.000.01-0.01-33.33%51,99025.78%
SPY240621C005650002024-06-21 10:03AM EDT565.000.010.000.01-0.01-50.00%314,29726.95%
SPY240621C005660002024-06-20 3:52PM EDT566.000.020.000.010.00-481,03128.13%
SPY240621C005680002024-06-20 4:13PM EDT568.000.010.000.010.00-713430.47%
SPY240621C005700002024-06-20 4:07PM EDT570.000.010.000.010.00-4,2748,26632.81%
SPY240621C005720002024-06-20 4:07PM EDT572.000.010.000.010.00-3,7955,08735.16%
SPY240621C005740002024-06-20 4:03PM EDT574.000.010.000.010.00-125936.72%
SPY240621C005750002024-06-21 9:30AM EDT575.000.010.000.010.00-213,25438.28%
SPY240621C005760002024-06-20 4:01PM EDT576.000.010.000.010.00-6120539.06%
SPY240621C005780002024-06-20 3:56PM EDT578.000.010.000.010.00-1,0711,18041.41%
SPY240621C005800002024-06-21 9:39AM EDT580.000.010.000.01-0.01-50.00%216,70643.75%
SPY240621C005850002024-06-20 3:53PM EDT585.000.010.000.010.00-2,1286,79048.44%
SPY240621C005900002024-06-20 12:24PM EDT590.000.010.000.010.00-17,79450.00%
SPY240621C005950002024-06-20 12:41PM EDT595.000.010.000.010.00-16,34556.25%
SPY240621C006000002024-06-20 4:07PM EDT600.000.010.000.010.00-6162,82059.38%
SPY240621C006050002024-06-17 3:31PM EDT605.000.010.000.010.00-3,7559,04865.63%
SPY240621C006100002024-06-17 2:54PM EDT610.000.010.000.010.00-6412,46868.75%
SPY240621C006150002024-06-17 4:12PM EDT615.000.010.000.010.00-1,8847,52575.00%
SPY240621C006200002024-06-20 3:15PM EDT620.000.010.000.010.00-210,34278.13%
SPY240621C006250002024-06-13 3:23PM EDT625.000.010.000.010.00-5922,99282.81%
SPY240621C006300002024-06-18 9:52AM EDT630.000.010.000.010.00-507,67087.50%
SPY240621C006350002024-06-13 3:23PM EDT635.000.010.000.010.00-18113,39890.63%
SPY240621C006400002024-06-20 4:12PM EDT640.000.010.000.010.00-52,63096.88%
SPY240621C006450002024-06-12 2:32PM EDT645.000.010.000.010.00-1641,258100.00%
SPY240621C006500002024-06-12 2:32PM EDT650.000.010.000.010.00-901,957103.13%
SPY240621C006550002024-06-12 2:44PM EDT655.000.010.000.010.00-44238109.38%
SPY240621C006600002024-06-12 2:02PM EDT660.000.010.000.010.00-5780112.50%
SPY240621C006650002024-05-15 10:03AM EDT665.000.010.000.010.00-1415115.63%
SPY240621C006700002024-06-12 2:03PM EDT670.000.010.000.010.00-1131,223118.75%
SPY240621C006750002024-06-12 2:14PM EDT675.000.010.000.010.00-55,651125.00%
SPY240621C006800002024-06-12 2:03PM EDT680.000.010.000.010.00-428,242128.13%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240621P001800002024-06-20 3:33PM EDT180.000.010.000.010.00-16,896600.00%
SPY240621P001850002024-06-17 3:06PM EDT185.000.010.000.010.00-13,600587.50%
SPY240621P001900002024-06-12 10:46AM EDT190.000.010.000.010.00-14,142575.00%
SPY240621P001950002024-06-13 3:03PM EDT195.000.010.000.010.00-1141,439550.00%
SPY240621P002000002024-06-10 11:14AM EDT200.000.010.000.010.00-45,423537.50%
SPY240621P002050002024-05-16 10:09AM EDT205.000.010.000.010.00-14,921525.00%
SPY240621P002100002024-05-30 2:26PM EDT210.000.010.000.010.00-1,0002,026512.50%
SPY240621P002150002024-06-13 3:03PM EDT215.000.010.000.010.00-14,856500.00%
SPY240621P002200002024-06-18 12:30PM EDT220.000.010.000.010.00-26,844487.50%
SPY240621P002250002024-06-17 3:01PM EDT225.000.010.000.010.00-23,189475.00%
SPY240621P002300002024-06-10 3:09PM EDT230.000.010.000.010.00-810,738475.00%
SPY240621P002350002024-06-17 3:01PM EDT235.000.010.000.010.00-507,357462.50%
SPY240621P002400002024-06-20 11:29AM EDT240.000.010.000.010.00-35,537450.00%
SPY240621P002450002024-06-17 3:02PM EDT245.000.010.000.010.00-12,472437.50%
SPY240621P002500002024-06-11 3:07PM EDT250.000.010.000.010.00-36,888425.00%
SPY240621P002550002024-06-14 3:02PM EDT255.000.010.000.010.00-24,827412.50%
SPY240621P002600002024-06-17 3:02PM EDT260.000.010.000.010.00-522,704400.00%
SPY240621P002650002024-06-17 3:01PM EDT265.000.010.000.010.00-714,356393.75%
SPY240621P002700002024-06-17 3:01PM EDT270.000.010.000.010.00-518,264387.50%
SPY240621P002750002024-06-17 3:02PM EDT275.000.010.000.010.00-811,958375.00%
SPY240621P002800002024-06-18 9:49AM EDT280.000.010.000.010.00-29,510362.50%
SPY240621P002850002024-06-17 3:01PM EDT285.000.010.000.010.00-54,598356.25%
SPY240621P002900002024-06-20 2:03PM EDT290.000.010.000.010.00-17,301350.00%
SPY240621P002950002024-06-17 3:01PM EDT295.000.010.000.010.00-835,100337.50%
SPY240621P003000002024-06-17 3:01PM EDT300.000.010.000.010.00-4136,791331.25%
SPY240621P003050002024-06-17 3:02PM EDT305.000.010.000.010.00-527,082325.00%
SPY240621P003100002024-06-17 3:01PM EDT310.000.010.000.010.00-1186,558312.50%
SPY240621P003150002024-06-17 3:02PM EDT315.000.010.000.010.00-45,552300.00%
SPY240621P003200002024-06-17 3:01PM EDT320.000.010.000.010.00-10618,446293.75%
SPY240621P003250002024-06-18 12:28PM EDT325.000.010.000.010.00-311,255287.50%
SPY240621P003300002024-06-17 3:02PM EDT330.000.010.000.010.00-1049,769281.25%
SPY240621P003350002024-06-17 3:01PM EDT335.000.010.000.010.00-4217,135275.00%
SPY240621P003400002024-06-20 3:24PM EDT340.000.010.000.010.00-112,693262.50%
SPY240621P003450002024-06-17 3:03PM EDT345.000.010.000.010.00-5053,757256.25%
SPY240621P003500002024-06-21 9:31AM EDT350.000.010.000.010.00-243,908250.00%
SPY240621P003550002024-06-18 2:47PM EDT355.000.010.000.010.00-7113,350237.50%
SPY240621P003600002024-06-21 9:52AM EDT360.000.010.000.010.00-220,129231.25%
SPY240621P003650002024-06-20 11:25AM EDT365.000.010.000.010.00-1016,637225.00%
SPY240621P003700002024-06-21 9:52AM EDT370.000.010.000.010.00-316,105218.75%
SPY240621P003750002024-06-18 2:47PM EDT375.000.010.000.010.00-2324,562212.50%
SPY240621P003800002024-06-20 9:44AM EDT380.000.010.000.010.00-513,019206.25%
SPY240621P003850002024-06-14 3:02PM EDT385.000.010.000.010.00-60424,812196.88%
SPY240621P003900002024-06-20 2:28PM EDT390.000.010.000.010.00-85107,831190.63%
SPY240621P003950002024-06-17 3:01PM EDT395.000.010.000.010.00-430,938181.25%
SPY240621P004000002024-06-20 10:46AM EDT400.000.010.000.010.00-7261,041175.00%
SPY240621P004050002024-06-20 12:42PM EDT405.000.010.000.010.00-751,520168.75%
SPY240621P004100002024-06-20 9:30AM EDT410.000.010.000.010.00-6029,152162.50%
SPY240621P004120002024-06-20 4:00PM EDT412.000.010.000.010.00-13,994162.50%
SPY240621P004130002024-06-17 12:01PM EDT413.000.010.000.010.00-13,153159.38%
SPY240621P004140002024-06-11 1:09PM EDT414.000.020.000.010.00-14,626156.25%
SPY240621P004150002024-06-17 9:30AM EDT415.000.010.000.010.00-121,042156.25%
SPY240621P004160002024-06-13 3:03PM EDT416.000.010.000.010.00-14874156.25%
SPY240621P004170002024-06-17 9:30AM EDT417.000.010.000.010.00-94,361156.25%
SPY240621P004180002024-06-17 10:02AM EDT418.000.010.000.010.00-3001,723153.13%
SPY240621P004190002024-06-05 3:50PM EDT419.000.050.000.010.00-192,708150.00%
SPY240621P004200002024-06-17 2:51PM EDT420.000.010.000.010.00-12846,679150.00%
SPY240621P004210002024-06-17 2:43PM EDT421.000.010.000.010.00-155,686150.00%
SPY240621P004220002024-06-20 10:48AM EDT422.000.010.000.010.00-67,191150.00%
SPY240621P004230002024-06-20 3:38PM EDT423.000.010.000.010.00-14,803146.88%
SPY240621P004240002024-06-14 10:30AM EDT424.000.020.000.010.00-12,413143.75%
SPY240621P004250002024-06-20 10:19AM EDT425.000.010.000.010.00-526,716143.75%
SPY240621P004260002024-06-20 3:38PM EDT426.000.010.000.010.00-13,697143.75%
SPY240621P004270002024-06-14 11:13AM EDT427.000.030.000.010.00-4013,300140.63%
SPY240621P004280002024-06-17 12:45PM EDT428.000.010.000.010.00-1564,333140.63%
SPY240621P004290002024-06-17 4:14PM EDT429.000.010.000.010.00-2002,453137.50%
SPY240621P004300002024-06-20 12:34PM EDT430.000.010.000.010.00-6082,376137.50%
SPY240621P004310002024-06-18 10:20AM EDT431.000.010.000.010.00-14,710137.50%
SPY240621P004320002024-06-13 4:04PM EDT432.000.020.000.010.00-9452,355134.38%
SPY240621P004330002024-06-14 12:37PM EDT433.000.030.000.010.00-32,218134.38%
SPY240621P004340002024-06-13 10:16AM EDT434.000.030.000.010.00-214,050131.25%
SPY240621P004350002024-06-20 1:33PM EDT435.000.010.000.010.00-20772,461131.25%
SPY240621P004360002024-06-17 3:01PM EDT436.000.010.000.010.00-103,208131.25%
SPY240621P004370002024-06-14 12:19PM EDT437.000.030.000.010.00-182,330128.13%
SPY240621P004380002024-06-17 9:50AM EDT438.000.010.000.010.00-1201,694128.13%
SPY240621P004390002024-06-17 3:32PM EDT439.000.010.000.010.00-15,002125.00%
SPY240621P004400002024-06-20 3:59PM EDT440.000.010.000.010.00-38159,677125.00%
SPY240621P004410002024-06-21 9:35AM EDT441.000.010.000.010.00-12,420125.00%
SPY240621P004420002024-06-14 12:30PM EDT442.000.030.000.010.00-535,468121.88%
SPY240621P004430002024-06-21 9:52AM EDT443.000.010.000.010.00-44,276121.88%
SPY240621P004440002024-06-20 3:39PM EDT444.000.010.000.010.00-13,804118.75%
SPY240621P004450002024-06-21 9:34AM EDT445.000.010.000.010.00-39126,703118.75%
SPY240621P004460002024-06-20 12:49PM EDT446.000.010.000.010.00-47,246118.75%
SPY240621P004470002024-06-20 11:22AM EDT447.000.010.000.010.00-715,383115.63%
SPY240621P004480002024-06-21 9:34AM EDT448.000.010.000.01-0.01-50.00%73,371115.63%
SPY240621P004490002024-06-20 2:00PM EDT449.000.010.000.010.00-39,431112.50%
SPY240621P004500002024-06-21 10:09AM EDT450.000.010.000.010.00-14352,850112.50%
SPY240621P004510002024-06-20 2:00PM EDT451.000.010.000.010.00-111,763112.50%
SPY240621P004520002024-06-20 12:35PM EDT452.000.010.000.010.00-273,437109.38%
SPY240621P004530002024-06-20 12:50PM EDT453.000.010.000.010.00-15112,146109.38%
SPY240621P004540002024-06-18 3:43PM EDT454.000.010.000.010.00-2792,927106.25%
SPY240621P004550002024-06-20 3:24PM EDT455.000.010.000.010.00-1952,673106.25%
SPY240621P004560002024-06-18 10:48AM EDT456.000.010.000.010.00-755,232106.25%
SPY240621P004570002024-06-20 9:40AM EDT457.000.010.000.010.00-13,035103.13%
SPY240621P004580002024-06-18 12:58PM EDT458.000.010.000.010.00-6273,367103.13%
SPY240621P004590002024-06-18 3:57PM EDT459.000.010.000.010.00-2963,709103.13%
SPY240621P004600002024-06-21 10:09AM EDT460.000.010.000.010.00-10469,301100.00%
SPY240621P004610002024-06-18 4:11PM EDT461.000.010.000.010.00-3,4846,34398.44%
SPY240621P004620002024-06-18 4:09PM EDT462.000.010.000.010.00-423,79696.88%
SPY240621P004630002024-06-21 10:05AM EDT463.000.010.000.010.00-22,39596.88%
SPY240621P004640002024-06-20 1:59PM EDT464.000.010.000.010.00-13,45496.88%
SPY240621P004650002024-06-20 9:34AM EDT465.000.010.000.010.00-122,96593.75%
SPY240621P004660002024-06-21 10:05AM EDT466.000.010.000.010.00-16,27593.75%
SPY240621P004670002024-06-20 1:30PM EDT467.000.010.000.010.00-163,05092.19%
SPY240621P004680002024-06-20 3:55PM EDT468.000.010.000.010.00-8724,14890.63%
SPY240621P004690002024-06-20 4:14PM EDT469.000.010.000.010.00-1,7794,94690.63%
SPY240621P004700002024-06-20 4:08PM EDT470.000.010.000.010.00-3,12067,22687.50%
SPY240621P004710002024-06-20 3:55PM EDT471.000.010.000.010.00-1,0907,55287.50%
SPY240621P004720002024-06-20 1:59PM EDT472.000.010.000.010.00-412,07287.50%
SPY240621P004730002024-06-21 9:31AM EDT473.000.010.000.010.00-18,79084.38%
SPY240621P004740002024-06-20 3:41PM EDT474.000.010.000.010.00-2,14134,89784.38%
SPY240621P004750002024-06-20 4:04PM EDT475.000.010.000.010.00-74766,57282.81%
SPY240621P004760002024-06-21 9:44AM EDT476.000.010.000.01-0.01-50.00%35,67881.25%
SPY240621P004770002024-06-20 3:41PM EDT477.000.010.000.01-0.01-33.33%222,55481.25%
SPY240621P004780002024-06-21 9:44AM EDT478.000.010.000.010.00-223,64778.13%
SPY240621P004790002024-06-21 9:40AM EDT479.000.010.000.010.00-22,77678.13%
SPY240621P004800002024-06-21 9:57AM EDT480.000.010.000.01-0.01-33.33%372,54076.56%
SPY240621P004810002024-06-21 10:04AM EDT481.000.010.000.010.00-114,84975.00%
SPY240621P004820002024-06-21 9:36AM EDT482.000.010.000.01-0.01-25.00%338,49275.00%
SPY240621P004830002024-06-21 9:33AM EDT483.000.010.000.010.00-37,48573.44%
SPY240621P004840002024-06-20 3:05PM EDT484.000.010.000.010.00-73,45371.88%
SPY240621P004850002024-06-21 9:58AM EDT485.000.010.000.010.00-327,22271.88%
SPY240621P004860002024-06-20 1:31PM EDT486.000.010.000.010.00-15,91768.75%
SPY240621P004870002024-06-20 3:05PM EDT487.000.010.000.010.00-47,10668.75%
SPY240621P004880002024-06-20 3:19PM EDT488.000.010.000.010.00-274,32267.19%
SPY240621P004890002024-06-21 9:37AM EDT489.000.010.000.010.00-136,37765.63%
SPY240621P004900002024-06-20 3:54PM EDT490.000.020.000.010.00-29566,31265.63%
SPY240621P004910002024-06-20 4:00PM EDT491.000.010.000.01-0.02-66.67%1519,62964.06%
SPY240621P004920002024-06-20 3:28PM EDT492.000.010.000.01-0.01-33.33%212,36462.50%
SPY240621P004930002024-06-21 9:30AM EDT493.000.010.000.01-0.01-50.00%226,51062.50%
SPY240621P004940002024-06-20 3:44PM EDT494.000.020.000.010.00-32414,76759.38%
SPY240621P004950002024-06-20 4:05PM EDT495.000.020.000.010.00-36140,94659.38%
SPY240621P004960002024-06-21 9:33AM EDT496.000.010.000.01-0.01-50.00%17,48557.81%
SPY240621P004970002024-06-20 3:23PM EDT497.000.020.000.010.00-2618,25256.25%
SPY240621P004980002024-06-20 3:20PM EDT498.000.020.000.010.00-24927,45356.25%
SPY240621P004990002024-06-21 9:39AM EDT499.000.010.000.01-0.01-50.00%510,95754.69%
SPY240621P005000002024-06-21 9:55AM EDT500.000.010.000.01-0.02-66.67%9368,91453.13%
SPY240621P005010002024-06-21 9:30AM EDT501.000.010.000.01-0.01-50.00%313,31953.13%
SPY240621P005020002024-06-21 9:30AM EDT502.000.010.000.01-0.01-50.00%212,79451.56%
SPY240621P005030002024-06-20 3:10PM EDT503.000.020.000.010.00-59237,18350.00%
SPY240621P005040002024-06-21 9:39AM EDT504.000.010.000.01-0.02-66.67%78,96051.56%
SPY240621P005050002024-06-21 9:30AM EDT505.000.010.000.01-0.01-50.00%125,47950.78%
SPY240621P005060002024-06-21 9:46AM EDT506.000.010.000.01-0.01-50.00%1067,32150.00%
SPY240621P005070002024-06-21 9:39AM EDT507.000.010.000.01-0.02-66.67%559,45648.44%
SPY240621P005080002024-06-21 9:32AM EDT508.000.010.000.01-0.01-50.00%4528,67246.88%
SPY240621P005090002024-06-21 9:32AM EDT509.000.010.000.01-0.01-50.00%326,09146.09%
SPY240621P005100002024-06-21 10:03AM EDT510.000.010.000.01-0.01-50.00%11555,89044.53%
SPY240621P005110002024-06-21 9:45AM EDT511.000.010.000.01-0.01-33.33%18,61243.75%
SPY240621P005120002024-06-21 9:50AM EDT512.000.010.000.01-0.02-40.00%3015,99742.19%
SPY240621P005130002024-06-20 3:54PM EDT513.000.040.000.010.00-4366,73740.63%
SPY240621P005140002024-06-21 10:00AM EDT514.000.010.000.01-0.01-50.00%569,51439.84%
SPY240621P005150002024-06-21 9:33AM EDT515.000.010.000.01-0.02-66.67%428,64438.28%
SPY240621P005160002024-06-21 9:50AM EDT516.000.010.000.01-0.02-66.67%27,88137.50%
SPY240621P005170002024-06-21 9:30AM EDT517.000.010.000.01-0.02-66.67%6011,40035.94%
SPY240621P005180002024-06-21 9:47AM EDT518.000.010.000.01-0.02-66.67%1817,68335.16%
SPY240621P005190002024-06-21 9:43AM EDT519.000.010.000.01-0.02-66.67%616,44833.59%
SPY240621P005200002024-06-21 10:02AM EDT520.000.010.000.01-0.02-66.67%29861,22432.42%
SPY240621P005210002024-06-21 10:03AM EDT521.000.010.000.01-0.02-66.67%1512,34831.25%
SPY240621P005220002024-06-21 9:30AM EDT522.000.010.000.01-0.02-66.67%20331,89929.69%
SPY240621P005230002024-06-21 10:01AM EDT523.000.010.000.01-0.02-66.67%32710,06928.91%
SPY240621P005240002024-06-21 9:49AM EDT524.000.010.000.01-0.03-75.00%3014,39227.34%
SPY240621P005250002024-06-21 9:57AM EDT525.000.010.000.01-0.02-66.67%2131,26626.17%
SPY240621P005260002024-06-21 9:56AM EDT526.000.010.000.01-0.02-66.67%9512,40325.00%
SPY240621P005270002024-06-21 9:59AM EDT527.000.010.000.01-0.03-75.00%9012,55623.83%
SPY240621P005280002024-06-21 9:37AM EDT528.000.010.000.01-0.03-75.00%5512,38222.66%
SPY240621P005290002024-06-21 9:54AM EDT529.000.010.000.01-0.03-75.00%4025,11821.09%
SPY240621P005300002024-06-21 10:04AM EDT530.000.010.000.01-0.03-75.00%51834,72519.92%
SPY240621P005310002024-06-21 10:00AM EDT531.000.010.000.01-0.03-75.00%92813,37918.75%
SPY240621P005320002024-06-21 10:07AM EDT532.000.010.010.02-0.04-80.00%45913,29518.95%
SPY240621P005330002024-06-21 10:06AM EDT533.000.010.010.02-0.04-66.67%1,46313,32717.58%
SPY240621P005340002024-06-21 10:09AM EDT534.000.020.010.02-0.04-66.67%6,91719,17916.21%
SPY240621P005350002024-06-21 10:08AM EDT535.000.020.020.03-0.03-50.00%10,22428,48215.72%
SPY240621P005360002024-06-21 10:08AM EDT536.000.030.030.04-0.04-57.14%23,64214,32914.94%
SPY240621P005370002024-06-21 10:08AM EDT537.000.040.040.05-0.03-42.86%36,51212,68913.87%
SPY240621P005380002024-06-21 10:08AM EDT538.000.070.060.07-0.04-36.36%25,79418,05213.09%
SPY240621P005390002024-06-21 10:09AM EDT539.000.110.100.11-0.04-28.57%16,25414,59312.55%
SPY240621P005400002024-06-21 10:09AM EDT540.000.180.170.18-0.02-10.00%41,57030,27612.16%
SPY240621P005410002024-06-21 10:09AM EDT541.000.280.270.28-0.02-6.45%29,38812,66211.60%
SPY240621P005420002024-06-21 10:09AM EDT542.000.460.480.490.00-52,53120,50711.67%
SPY240621P005430002024-06-21 10:09AM EDT543.000.720.700.71+0.02+2.82%73,90217,68210.91%
SPY240621P005440002024-06-21 10:09AM EDT544.001.111.101.11+0.13+13.27%66,17415,57110.88%
SPY240621P005450002024-06-21 10:09AM EDT545.001.721.601.62+0.30+21.43%18,07715,77210.67%
SPY240621P005460002024-06-21 10:09AM EDT546.002.322.292.34+0.42+21.99%8,47715,85311.30%
SPY240621P005470002024-06-21 10:09AM EDT547.003.123.103.17+0.57+21.67%4,28214,73012.21%
SPY240621P005480002024-06-21 10:05AM EDT548.004.244.074.18+1.02+31.68%1,2016,44714.84%
SPY240621P005490002024-06-21 10:07AM EDT549.005.084.834.93+1.10+27.64%4528,89913.23%
SPY240621P005500002024-06-21 10:09AM EDT550.005.935.806.02+1.28+26.50%3516,28616.90%
SPY240621P005510002024-06-21 9:53AM EDT551.007.876.767.08+2.15+37.59%253,57920.02%
SPY240621P005520002024-06-21 9:56AM EDT552.008.607.658.00+2.00+30.30%416,14520.51%
SPY240621P005530002024-06-20 4:07PM EDT553.008.258.618.97+0.57+7.42%103,70821.78%
SPY240621P005540002024-06-21 10:09AM EDT554.009.819.7410.09+1.90+24.02%78926.25%
SPY240621P005550002024-06-21 9:50AM EDT555.0011.0610.6511.01+1.56+16.42%33954126.42%
SPY240621P005560002024-06-20 1:07PM EDT556.0011.9811.7712.150.00-31731.35%
SPY240621P005600002024-06-20 1:56PM EDT560.0015.0015.7016.060.00-313,23236.62%
SPY240621P005650002024-06-20 3:40PM EDT565.0019.4320.6320.990.00-254642.97%
SPY240621P005700002024-06-20 3:37PM EDT570.0024.7125.2926.400.00-113662.74%
SPY240621P005750002024-06-20 3:19PM EDT575.0029.9130.1731.400.00-104471.53%
SPY240621P005800002024-06-20 2:55PM EDT580.0033.8935.1336.370.00-465179.20%
SPY240621P005850002024-05-13 3:47PM EDT585.0064.2444.2244.880.00-110143.65%
SPY240621P005900002024-06-17 3:25PM EDT590.0042.9244.8246.650.00-30103.22%
SPY240621P005950002024-06-12 12:09PM EDT595.0052.6750.4052.210.00-23100.88%
SPY240621P006000002024-06-17 12:08PM EDT600.0057.4055.3557.240.00-22108.01%
SPY240621P006050002024-06-20 3:25PM EDT605.0060.2860.2462.070.00-3030109.38%
SPY240621P006100002024-06-20 11:00AM EDT610.0062.2664.5667.130.00-53594.73%
SPY240621P006150002024-06-20 11:01AM EDT615.0067.1869.5172.210.00-55102.34%
SPY240621P006200002024-06-20 2:50PM EDT620.0073.9274.6176.530.00-1011145.61%
SPY240621P006250002023-11-09 3:37PM EDT625.00190.91164.42167.930.00--01,008.95%
SPY240621P006300002024-04-26 3:34PM EDT630.00120.76100.19100.890.00-40371.12%
SPY240621P006350002024-05-08 3:44PM EDT635.00117.53101.43102.080.00-10338.48%
SPY240621P006400002024-04-25 10:13AM EDT640.00140.98110.18110.890.00-40392.21%
SPY240621P006450002023-11-09 4:28PM EDT645.00211.07184.40187.910.00--01,059.70%
SPY240621P006500002024-03-15 1:05PM EDT650.00141.46138.37139.560.00-20601.15%
SPY240621P006550002024-06-13 1:48PM EDT655.00114.03110.31112.050.00-10175.20%
SPY240621P006600002023-11-09 4:39PM EDT660.00226.48199.38202.890.00-15001,095.61%
SPY240621P006650002023-11-09 4:29PM EDT665.00231.22204.38207.890.00--01,107.26%
SPY240621P006700002023-11-09 4:38PM EDT670.00236.20209.37212.880.00--01,118.65%
SPY240621P006750002024-03-11 2:08PM EDT675.00164.56161.08162.040.00-130631.42%
SPY240621P006800002024-06-20 3:53PM EDT680.00133.64134.51137.170.00-606600168.75%