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
456,06+1,13 (+0,25%)
A partir del 01:53PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY231215C001500002023-11-22 3:33PM EST150.00306.45305.49306.86+0.87+0.28%1254191.21%
SPY231215C001550002023-03-15 8:38AM EST155.00232.80259.34261.150.00-11110.00%
SPY231215C001600002023-11-20 3:37PM EST160.00295.42295.73296.730.00-21188.28%
SPY231215C001650002023-04-18 1:51PM EST165.00250.99256.09256.630.00-210.00%
SPY231215C001700002023-10-26 1:45PM EST170.00245.80284.59287.010.00-10222.27%
SPY231215C001750002023-10-24 11:11AM EST175.00249.39279.29281.560.00-23197.27%
SPY231215C001800002023-11-03 1:03PM EST180.00256.30275.80276.740.00-116172.27%
SPY231215C001850002023-11-14 11:40AM EST185.00265.17270.85271.840.00-133173.63%
SPY231215C001900002023-11-08 2:28PM EST190.00247.61265.90266.850.00-26170.90%
SPY231215C001950002023-11-14 10:43AM EST195.00254.85260.73261.810.00-537158.20%
SPY231215C002000002023-11-22 9:41AM EST200.00256.70255.66256.880.00-4185153.81%
SPY231215C002050002023-11-29 11:02AM EST205.00251.89250.77251.83+21.49+9.33%413151.86%
SPY231215C002100002023-11-29 11:13AM EST210.00246.69245.68246.81+15.81+6.85%133143.16%
SPY231215C002150002023-04-13 3:12PM EST215.00203.84199.86200.880.00-160.00%
SPY231215C002200002023-11-28 3:59PM EST220.00235.54235.81236.930.00-117143.85%
SPY231215C002250002023-11-29 10:53AM EST225.00232.11230.51231.93+17.79+8.30%2123129.10%
SPY231215C002300002023-11-28 3:02PM EST230.00225.40225.80226.920.00-19135.16%
SPY231215C002350002023-10-26 8:57AM EST235.00182.38219.82221.540.00-249139.70%
SPY231215C002400002023-11-29 1:14PM EST240.00216.64215.86216.93+1.11+0.52%585129.30%
SPY231215C002450002023-11-29 11:02AM EST245.00212.01210.61211.90+16.32+8.34%225117.29%
SPY231215C002500002023-11-28 3:02PM EST250.00205.46205.84206.920.00-4452121.00%
SPY231215C002550002023-11-29 11:14AM EST255.00201.20200.91202.02+17.90+9.77%285121.09%
SPY231215C002600002023-11-07 2:34PM EST260.00179.00196.00197.030.00-594119.34%
SPY231215C002650002023-11-22 10:49AM EST265.00190.89190.59192.000.00-1752106.06%
SPY231215C002700002023-11-21 1:20PM EST270.00183.90185.91186.990.00-794109.77%
SPY231215C002750002023-11-21 1:55PM EST275.00179.53180.98181.990.00-1040107.57%
SPY231215C002800002023-11-28 3:59PM EST280.00175.71175.84177.190.00-1166105.13%
SPY231215C002850002023-11-15 10:20AM EST285.00166.83171.05172.040.00-611102.64%
SPY231215C002900002023-11-27 10:41AM EST290.00165.83166.00167.070.00-6511598.97%
SPY231215C002950002023-11-22 12:42PM EST295.00160.83160.98162.110.00-13995.95%
SPY231215C003000002023-11-29 12:19PM EST300.00156.74156.03157.13+1.07+0.69%281393.60%
SPY231215C003050002023-11-22 12:40PM EST305.00151.01151.06152.130.00-18690.72%
SPY231215C003100002023-11-29 1:34PM EST310.00146.58146.00147.17+1.22+0.84%321387.26%
SPY231215C003150002023-11-15 10:27AM EST315.00137.57141.21142.300.00-111187.89%
SPY231215C003200002023-11-28 12:45PM EST320.00135.91135.86137.310.00-3291380.96%
SPY231215C003250002023-11-29 1:26PM EST325.00131.90130.95132.31+3.81+2.97%1522878.86%
SPY231215C003300002023-11-28 2:21PM EST330.00126.13126.10127.160.00-11,02675.78%
SPY231215C003350002023-11-29 1:19PM EST335.00122.10121.20122.24+0.94+0.78%13443074.46%
SPY231215C003400002023-11-29 10:38AM EST340.00117.03116.11117.20+0.82+0.71%130270.17%
SPY231215C003450002023-11-28 12:14PM EST345.00111.79111.05112.200.00-248366.60%
SPY231215C003460002023-04-13 12:38PM EST346.0080.8378.2378.960.00-2370.00%
SPY231215C003470002023-07-12 1:20PM EST347.00107.84105.19106.070.00-2770.00%
SPY231215C003480002023-11-29 10:38AM EST348.00109.07107.88109.18+0.84+0.78%14462.89%
SPY231215C003490002023-11-07 12:59PM EST349.0089.94107.19108.200.00-25765.48%
SPY231215C003500002023-11-29 1:29PM EST350.00107.21105.83107.23+2.15+2.05%151,30461.77%
SPY231215C003510002023-11-29 1:30PM EST351.00106.21105.00106.41+19.31+22.22%210764.45%
SPY231215C003520002023-11-07 12:58PM EST352.0086.78104.16105.220.00-24463.62%
SPY231215C003530002023-11-07 12:58PM EST353.0085.79103.26104.240.00-4564.01%
SPY231215C003540002023-11-06 3:49PM EST354.0083.18102.18103.210.00-21462.50%
SPY231215C003550002023-11-29 10:04AM EST355.00103.45101.22102.29+1.64+1.61%23,30862.89%
SPY231215C003560002023-11-21 12:44PM EST356.0098.53100.00101.270.00-2160.30%
SPY231215C003570002023-11-06 3:49PM EST357.0080.2099.14100.250.00-4860.74%
SPY231215C003580002023-11-29 1:30PM EST358.0099.1998.1699.26+5.75+6.15%2460.40%
SPY231215C003590002023-11-29 1:30PM EST359.0098.1997.2098.22+17.82+22.17%4759.79%
SPY231215C003600002023-11-29 12:14PM EST360.0096.8196.0697.43+1.56+1.64%46,07759.77%
SPY231215C003610002023-09-19 11:11AM EST361.0085.0968.7569.760.00-230.00%
SPY231215C003620002023-10-25 2:05PM EST362.0059.5093.7795.550.00-2057.23%
SPY231215C003630002023-11-21 12:44PM EST363.0091.6092.8594.290.00-216655.10%
SPY231215C003640002023-11-06 3:49PM EST364.0073.5392.2493.450.00-28658.84%
SPY231215C003650002023-11-29 9:56AM EST365.0094.9291.0392.45+3.95+4.34%11,62156.74%
SPY231215C003660002023-06-13 2:52PM EST366.0080.9092.1992.970.00-14574.07%
SPY231215C003670002023-05-09 2:04PM EST367.0061.6373.1773.580.00-2950.00%
SPY231215C003680002023-10-26 9:13AM EST368.0051.3987.3189.040.00-38758.89%
SPY231215C003690002023-04-13 1:29PM EST369.0062.9758.9859.540.00-8830.00%
SPY231215C003700002023-11-28 3:50PM EST370.0086.1286.2287.230.00-29,26853.59%
SPY231215C003710002023-11-02 12:04PM EST371.0060.9585.2186.320.00-22253.56%
SPY231215C003720002023-08-29 1:36PM EST372.0082.9561.8563.070.00-1480.00%
SPY231215C003730002023-04-20 12:35PM EST373.0059.7060.9161.600.00-41290.00%
SPY231215C003740002023-11-10 1:48PM EST374.0067.8082.2183.320.00-19051.81%
SPY231215C003750002023-11-24 12:06PM EST375.0081.2481.4182.490.00-511,66053.56%
SPY231215C003760002023-11-27 3:27PM EST376.0080.0980.1681.320.00-6218450.32%
SPY231215C003770002023-11-07 12:26PM EST377.0062.1779.4380.490.00-320152.48%
SPY231215C003780002023-11-27 11:26AM EST378.0077.7578.2779.370.00-21350.20%
SPY231215C003790002023-11-17 12:52PM EST379.0073.1277.2878.380.00-13414455.54%
SPY231215C003800002023-11-29 1:12PM EST380.0077.0876.3677.30+1.46+1.93%514,72154.18%
SPY231215C003810002023-11-22 10:51AM EST381.0075.4175.2676.390.00-12154.37%
SPY231215C003820002023-11-20 9:52AM EST382.0071.9874.1575.510.00-12554.79%
SPY231215C003830002023-11-27 3:14PM EST383.0072.7573.1574.340.00-625852.65%
SPY231215C003840002023-11-08 2:44PM EST384.0055.5572.0173.360.00-226652.20%
SPY231215C003850002023-11-29 9:30AM EST385.0073.7570.9672.33+3.39+4.82%27,40051.29%
SPY231215C003860002023-11-16 2:22PM EST386.0064.9470.4671.530.00-17052.38%
SPY231215C003870002023-11-03 8:34AM EST387.0049.6369.3370.320.00-14249.95%
SPY231215C003880002023-11-21 2:31PM EST388.0066.7768.2769.350.00-14249.60%
SPY231215C003890002023-11-21 9:34AM EST389.0065.7666.9768.370.00-15249.13%
SPY231215C003900002023-11-28 3:38PM EST390.0065.4666.1367.550.00-1212,57649.98%
SPY231215C003910002023-11-22 10:51AM EST391.0065.4865.2566.370.00-11,70447.88%
SPY231215C003920002023-11-21 12:46PM EST392.0062.9064.2965.390.00-21,03547.41%
SPY231215C003930002023-11-13 11:53AM EST393.0050.3262.9964.400.00-21646.88%
SPY231215C003940002023-11-21 12:45PM EST394.0060.9062.4263.410.00-41,76346.31%
SPY231215C003950002023-11-29 1:36PM EST395.0061.9261.3862.35+0.63+1.03%2310,36145.20%
SPY231215C003960002023-11-28 3:39PM EST396.0059.4960.2261.580.00-416146.35%
SPY231215C003970002023-11-02 10:08AM EST397.0035.9559.5160.580.00-325545.72%
SPY231215C003980002023-11-27 1:17PM EST398.0058.7158.5259.580.00-124145.07%
SPY231215C003990002023-11-28 10:49AM EST399.0057.2657.3458.390.00-23343.02%
SPY231215C004000002023-11-29 1:25PM EST400.0057.1556.2157.59+0.85+1.51%3222,01443.86%
SPY231215C004010002023-11-27 12:46PM EST401.0055.5355.4956.600.00-225643.29%
SPY231215C004020002023-11-27 2:11PM EST402.0054.4054.0655.440.00-42,63941.50%
SPY231215C004030002023-11-28 10:04AM EST403.0054.0053.4854.61+1.80+3.45%22,94942.07%
SPY231215C004040002023-11-27 4:06PM EST404.0051.8052.5253.610.00-296641.42%
SPY231215C004050002023-11-27 2:22PM EST405.0051.3251.2552.610.00-312,62840.77%
SPY231215C004060002023-11-28 1:29PM EST406.0049.8050.1651.470.00-61,22939.19%
SPY231215C004070002023-11-29 1:14PM EST407.0050.1149.4150.51+1.39+2.85%23,01138.82%
SPY231215C004080002023-11-28 3:46PM EST408.0048.0448.2749.630.00-42,30638.98%
SPY231215C004090002023-11-22 1:12PM EST409.0047.8547.5848.640.00-16,40238.39%
SPY231215C004100002023-11-29 1:35PM EST410.0046.8647.1247.38+1.39+3.06%7211,92036.04%
SPY231215C004110002023-11-27 3:08PM EST411.0045.0345.3646.480.00-22,71336.07%
SPY231215C004120002023-11-29 11:54AM EST412.0044.5544.4445.46+1.76+4.11%11,42835.30%
SPY231215C004130002023-11-27 12:55PM EST413.0043.4943.5144.480.00-172,29134.79%
SPY231215C004140002023-11-28 10:21AM EST414.0041.6542.4443.460.00-15,00534.02%
SPY231215C004150002023-11-29 11:43AM EST415.0041.7841.6342.68+0.54+1.31%7813,70734.73%
SPY231215C004160002023-11-27 11:30AM EST416.0040.1540.3941.560.00-17,09633.36%
SPY231215C004170002023-11-27 12:45PM EST417.0041.0039.4840.35+1.36+3.43%15,42631.42%
SPY231215C004180002023-11-28 1:53PM EST418.0039.1238.4639.52+1.22+3.22%166,79231.82%
SPY231215C004190002023-11-27 1:35PM EST419.0037.7537.4938.520.00-46,66031.18%
SPY231215C004200002023-11-29 1:35PM EST420.0036.9336.4937.60+0.79+2.19%11823,50830.99%
SPY231215C004210002023-11-29 1:25PM EST421.0036.2335.5536.61+2.04+5.97%52,92930.40%
SPY231215C004220002023-11-29 12:27PM EST422.0035.2934.3435.74+0.98+2.86%59,54630.44%
SPY231215C004225002023-11-20 3:48PM EST422.5036.6733.9535.08+2.40+7.00%1129.24%
SPY231215C004230002023-11-28 3:50PM EST423.0036.4233.3534.75+3.04+9.11%19,79829.82%
SPY231215C004240002023-11-29 10:39AM EST424.0033.6432.5633.59+0.79+2.40%210,21128.31%
SPY231215C004250002023-11-29 1:29PM EST425.0032.5431.5632.58+1.86+6.06%65513,16827.59%
SPY231215C004260002023-11-29 12:49PM EST426.0031.7630.5931.59+1.99+6.68%65,27526.99%
SPY231215C004270002023-11-29 12:49PM EST427.0030.6729.5730.62+2.02+7.05%194,06126.48%
SPY231215C004275002023-11-22 11:03AM EST427.5029.1629.1430.100.00--1026.04%
SPY231215C004280002023-11-29 11:35AM EST428.0028.7829.1029.60+1.16+4.20%56,05825.71%
SPY231215C004290002023-11-29 12:49PM EST429.0028.5727.3028.63+1.17+4.27%249,77225.18%
SPY231215C004300002023-11-29 12:54PM EST430.0027.7027.3027.82+1.22+4.61%25934,83825.42%
SPY231215C004310002023-11-29 12:49PM EST431.0026.6326.1526.66+1.83+7.38%378,52523.98%
SPY231215C004320002023-11-29 10:12AM EST432.0026.3624.5425.86+2.60+10.94%2710,09824.21%
SPY231215C004325002023-11-27 1:16PM EST432.5024.5523.8325.220.00-10923.23%
SPY231215C004330002023-11-29 1:14PM EST433.0024.7023.7524.74+1.82+7.95%3114,18922.97%
SPY231215C004340002023-11-29 9:30AM EST434.0024.5322.6723.73+2.70+12.37%511,25522.23%
SPY231215C004350002023-11-29 1:29PM EST435.0022.8221.4222.74+1.82+8.67%21626,97321.58%
SPY231215C004360002023-11-29 1:13PM EST436.0021.5820.7021.97+1.30+6.41%439,96121.84%
SPY231215C004370002023-11-29 1:24PM EST437.0020.6020.2620.70+1.06+5.42%188,52520.00%
SPY231215C004375002023-11-24 9:54AM EST437.5019.6919.8620.420.00-596120.55%
SPY231215C004380002023-11-29 11:53AM EST438.0019.8919.5419.91+1.47+7.98%2918,30320.14%
SPY231215C004390002023-11-29 1:04PM EST439.0018.9018.3318.76+1.38+7.88%248,72318.82%
SPY231215C004400002023-11-29 1:31PM EST440.0017.9017.3617.81+1.22+7.31%2,95072,03018.29%
SPY231215C004410002023-11-29 1:10PM EST441.0016.9216.5517.08+1.57+10.23%408,58118.57%
SPY231215C004420002023-11-29 12:30PM EST442.0015.9815.5016.02+1.13+7.61%15824,80717.59%
SPY231215C004425002023-11-29 10:20AM EST442.5016.1515.1015.51+1.17+7.81%811617.16%
SPY231215C004430002023-11-29 1:34PM EST443.0014.8214.6915.17+1.32+9.78%18212,45217.35%
SPY231215C004440002023-11-29 1:31PM EST444.0014.2313.8114.30+1.23+9.46%4179,07517.00%
SPY231215C004450002023-11-29 1:16PM EST445.0013.2212.9413.24+0.99+8.09%36953,16915.99%
SPY231215C004460002023-11-29 1:08PM EST446.0012.2512.0012.49+1.20+10.86%1399,26015.98%
SPY231215C004470002023-11-29 12:36PM EST447.0011.3811.1411.43+1.38+13.80%4714,95914.94%
SPY231215C004475002023-11-28 3:23PM EST447.5012.1510.6410.97+2.68+28.30%130914.64%
SPY231215C004480002023-11-29 12:04PM EST448.0010.5810.3010.58+0.91+9.41%4815,38714.54%
SPY231215C004490002023-11-29 12:43PM EST449.009.929.499.87+1.06+11.96%588,24314.50%
SPY231215C004500002023-11-29 1:35PM EST450.008.818.759.12+0.71+8.77%93546,46014.29%
SPY231215C004510002023-11-29 1:18PM EST451.008.157.868.13+0.81+11.04%2848,32413.35%
SPY231215C004520002023-11-29 1:35PM EST452.007.287.217.30+0.64+9.64%37313,34512.81%
SPY231215C004530002023-11-29 1:28PM EST453.006.886.626.67+0.94+15.82%1,0809,03412.75%
SPY231215C004540002023-11-29 1:34PM EST454.005.865.925.94+0.57+10.78%1,98011,97512.35%
SPY231215C004550002023-11-29 1:36PM EST455.005.305.305.31+0.59+12.53%10,99131,73212.14%
SPY231215C004560002023-11-29 1:35PM EST456.004.674.744.76+0.55+13.35%3,28916,51812.04%
SPY231215C004570002023-11-29 1:34PM EST457.004.084.154.17+0.46+12.71%3,44920,92511.76%
SPY231215C004580002023-11-29 1:34PM EST458.003.593.623.63+0.45+14.33%1,82419,52411.52%
SPY231215C004590002023-11-29 1:35PM EST459.003.143.193.20+0.48+18.05%2,31813,25011.47%
SPY231215C004600002023-11-29 1:36PM EST460.002.722.762.77+0.40+17.24%31,91063,99911.32%
SPY231215C004610002023-11-29 1:32PM EST461.002.322.342.36+0.35+17.77%3,84011,68211.13%
SPY231215C004620002023-11-29 1:33PM EST462.001.982.042.05+0.32+19.28%1,56132,09611.12%
SPY231215C004630002023-11-29 1:33PM EST463.001.711.681.69+0.33+23.91%2,5249,38210.86%
SPY231215C004640002023-11-29 1:27PM EST464.001.511.411.43+0.36+31.30%1,7245,19710.80%
SPY231215C004650002023-11-29 1:31PM EST465.001.261.181.19+0.30+31.25%4,77536,81210.70%
SPY231215C004660002023-11-29 1:22PM EST466.000.990.991.00+0.20+25.32%3,37413,01410.68%
SPY231215C004670002023-11-29 1:33PM EST467.000.830.820.83+0.25+43.10%2,73817,09610.64%
SPY231215C004680002023-11-29 1:33PM EST468.000.680.680.69+0.15+28.30%2,8907,52210.63%
SPY231215C004690002023-11-29 1:25PM EST469.000.570.550.56+0.19+50.00%5889,99710.57%
SPY231215C004700002023-11-29 1:33PM EST470.000.470.450.46+0.13+38.24%3,98346,83010.56%
SPY231215C004710002023-11-29 12:41PM EST471.000.390.370.38+0.13+50.00%27327,45710.60%
SPY231215C004720002023-11-29 12:07PM EST472.000.300.300.31+0.09+42.86%50313,46810.60%
SPY231215C004730002023-11-29 12:10PM EST473.000.240.250.26+0.05+26.32%6508,84810.68%
SPY231215C004740002023-11-29 1:21PM EST474.000.210.200.21+0.05+31.25%1,98810,00410.69%
SPY231215C004750002023-11-29 12:51PM EST475.000.180.160.17+0.05+38.46%2,50328,44810.72%
SPY231215C004760002023-11-29 12:07PM EST476.000.130.130.14+0.03+30.00%1,67012,35510.79%
SPY231215C004770002023-11-29 12:26PM EST477.000.120.110.12+0.04+50.00%14511,45210.91%
SPY231215C004780002023-11-29 12:36PM EST478.000.100.090.100.00-1,3613,85611.01%
SPY231215C004790002023-11-29 10:39AM EST479.000.100.080.09+0.02+25.00%215,00311.23%
SPY231215C004800002023-11-29 12:43PM EST480.000.080.070.07+0.02+33.33%92066,63711.18%
SPY231215C004810002023-11-29 10:56AM EST481.000.070.060.07+0.01+16.67%1713,06911.57%
SPY231215C004820002023-11-29 11:10AM EST482.000.060.050.06+0.01+20.00%1510,98611.72%
SPY231215C004830002023-11-29 10:17AM EST483.000.050.040.05-0.01-16.67%47,79011.82%
SPY231215C004840002023-11-29 12:36PM EST484.000.050.040.05+0.01+25.00%63,23512.16%
SPY231215C004850002023-11-29 1:28PM EST485.000.040.030.040.00-499,06912.21%
SPY231215C004860002023-11-28 12:01PM EST486.000.040.030.040.00-2003,23212.50%
SPY231215C004870002023-11-29 10:24AM EST487.000.040.030.040.00-193,39612.89%
SPY231215C004880002023-11-29 9:33AM EST488.000.040.030.04+0.01+33.33%904,75513.23%
SPY231215C004890002023-11-29 1:04PM EST489.000.030.020.030.00-8583,56913.09%
SPY231215C004900002023-11-29 10:05AM EST490.000.030.020.030.00-2116,41613.48%
SPY231215C004910002023-11-27 1:15PM EST491.000.030.020.030.00-14,49813.77%
SPY231215C004920002023-11-29 10:10AM EST492.000.030.020.03+0.01+50.00%1022,22214.16%
SPY231215C004930002023-11-15 11:47AM EST493.000.060.020.030.00-409,79314.45%
SPY231215C004940002023-11-28 9:55AM EST494.000.020.020.030.00-104,82414.75%
SPY231215C004950002023-11-29 11:25AM EST495.000.020.010.03-0.02-50.00%308,13315.14%
SPY231215C004960002023-11-22 11:15AM EST496.000.040.010.020.00-57,49614.84%
SPY231215C004970002023-11-28 12:19PM EST497.000.020.010.020.00-143,00715.04%
SPY231215C004980002023-11-29 10:30AM EST498.000.020.010.020.00-5124,30515.43%
SPY231215C004990002023-11-29 10:23AM EST499.000.020.010.02-0.01-33.33%3783,47515.72%
SPY231215C005000002023-11-29 1:04PM EST500.000.020.010.020.00-35832,87216.02%
SPY231215C005010002023-11-28 3:54PM EST501.000.020.010.020.00-1055,91416.41%
SPY231215C005050002023-11-28 10:03AM EST505.000.010.010.02-0.01-50.00%3421,66517.58%
SPY231215C005100002023-11-29 1:03PM EST510.000.010.010.02-0.01-50.00%916,48719.14%
SPY231215C005150002023-11-29 12:52PM EST515.000.010.010.020.00-116,27220.51%
SPY231215C005200002023-11-29 1:06PM EST520.000.010.000.010.00-3,81118,06620.70%
SPY231215C005250002023-11-29 10:23AM EST525.000.010.000.010.00-6410,61621.88%
SPY231215C005300002023-11-27 9:51AM EST530.000.010.000.010.00-735,85023.44%
SPY231215C005350002023-11-29 12:43PM EST535.000.010.000.010.00-210,95224.61%
SPY231215C005400002023-11-22 10:37AM EST540.000.010.000.010.00-1,54516,12425.78%
SPY231215C005450002023-11-22 9:30AM EST545.000.010.000.010.00-1,50011,30327.34%
SPY231215C005500002023-11-22 10:07AM EST550.000.010.000.010.00-319,17328.52%
SPY231215C005550002023-10-31 1:12PM EST555.000.010.000.010.00-37,79129.69%
SPY231215C005600002023-11-20 1:06PM EST560.000.010.000.010.00-59,92430.86%
SPY231215C005650002023-11-08 10:59AM EST565.000.010.000.010.00-310,67032.03%
SPY231215C005700002023-11-28 1:04PM EST570.000.010.000.010.00-3,0459,63733.59%
SPY231215C005750002023-11-08 10:59AM EST575.000.010.000.010.00-26,39234.38%
SPY231215C005800002023-11-08 10:59AM EST580.000.010.000.010.00-45,34135.94%
SPY231215C005850002023-10-02 11:51AM EST585.000.010.000.010.00-11,21036.72%
SPY231215C005900002023-11-01 1:56PM EST590.000.010.000.010.00-32,75238.28%
SPY231215C005950002023-09-18 11:05AM EST595.000.010.000.000.00-112,68725.00%
SPY231215C006000002023-11-01 11:27AM EST600.000.010.000.010.00-215,51840.23%
SPY231215C006050002023-10-24 9:36AM EST605.000.010.000.010.00-13,28241.41%
SPY231215C006100002023-09-29 8:43AM EST610.000.010.000.010.00-276542.19%
SPY231215C006150002023-09-28 9:47AM EST615.000.010.000.010.00-226943.75%
SPY231215C006200002023-09-22 10:03AM EST620.000.010.000.010.00-298944.53%
SPY231215C006250002023-10-03 9:57AM EST625.000.010.000.010.00-21,99645.70%
SPY231215C006300002023-09-20 8:30AM EST630.000.010.000.000.00-97,89225.00%
SPY231215C006350002023-07-20 9:03AM EST635.000.020.000.020.00-2001,44450.78%
SPY231215C006400002023-06-12 11:23AM EST640.000.010.000.070.00-110454.30%
SPY231215C006450002023-08-24 8:30AM EST645.000.010.000.010.00-147250.00%
SPY231215C006500002023-10-11 8:40AM EST650.000.010.000.000.00-55,43325.00%
SPY231215C006550002023-08-02 9:41AM EST655.000.010.000.010.00-6632,04651.56%
SPY231215C006600002023-11-17 4:06PM EST660.000.010.000.010.00-139,31350.00%
SPY231215C006650002023-08-08 12:22PM EST665.000.010.000.010.00-103,36151.56%
SPY231215C006700002023-08-07 9:35AM EST670.000.010.000.010.00-125851.56%
SPY231215C006750002023-08-23 9:49AM EST675.000.010.000.010.00-522053.13%
SPY231215C006800002023-07-31 10:43AM EST680.000.010.000.020.00-7761157.03%
SPY231215C006850002023-07-31 10:36AM EST685.000.010.000.020.00-17221257.81%
SPY231215C006900002023-07-31 10:53AM EST690.000.010.000.010.00-10016356.25%
SPY231215C006950002023-07-31 10:53AM EST695.000.010.000.010.00-1001,17956.25%
SPY231215C007000002023-10-27 10:02AM EST700.000.010.000.010.00-1057.81%
SPY231215C007050002023-07-18 1:46PM EST705.000.010.000.010.00-9010957.81%
SPY231215C007100002023-07-18 11:37AM EST710.000.010.000.010.00-317359.38%
SPY231215C007150002023-07-17 10:41AM EST715.000.030.000.010.00-18659.38%
SPY231215C007200002023-11-14 10:11AM EST720.000.010.000.010.00-101,34260.94%
Ventaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY231215P001500002023-11-22 3:34PM EST150.000.010.000.010.00-332,879146.88%
SPY231215P001550002023-11-17 11:38AM EST155.000.010.000.010.00-211,412143.75%
SPY231215P001600002023-10-27 1:25PM EST160.000.020.000.010.00-5007,932137.50%
SPY231215P001650002023-10-31 11:38AM EST165.000.010.000.010.00-1,1039,926134.38%
SPY231215P001700002023-11-13 1:58PM EST170.000.010.000.010.00-16,354131.25%
SPY231215P001750002023-11-02 8:30AM EST175.000.010.000.010.00-15,755128.13%
SPY231215P001800002023-11-02 9:53AM EST180.000.010.000.010.00-111,904125.00%
SPY231215P001850002023-11-14 1:23PM EST185.000.010.000.010.00-112,450121.88%
SPY231215P001900002023-11-14 1:23PM EST190.000.010.000.010.00-114,974115.63%
SPY231215P001950002023-11-17 3:13PM EST195.000.010.000.010.00-13,765112.50%
SPY231215P002000002023-11-27 10:34AM EST200.000.010.000.010.00-140,125109.38%
SPY231215P002050002023-11-28 3:02PM EST205.000.010.000.010.00-45,662106.25%
SPY231215P002100002023-11-24 12:40PM EST210.000.010.000.010.00-4113,707103.13%
SPY231215P002150002023-11-22 3:01PM EST215.000.010.000.010.00-63,094100.00%
SPY231215P002200002023-11-15 4:06PM EST220.000.010.000.010.00-120,79296.88%
SPY231215P002250002023-11-28 11:48AM EST225.000.010.000.010.00-106,14195.31%
SPY231215P002300002023-11-27 12:51PM EST230.000.010.000.010.00-2010,11992.19%
SPY231215P002350002023-11-21 3:52PM EST235.000.010.000.010.00-17,06590.63%
SPY231215P002400002023-11-28 2:54PM EST240.000.010.000.010.00-232,78087.50%
SPY231215P002450002023-11-27 3:05PM EST245.000.010.000.010.00-2514,05484.38%
SPY231215P002500002023-11-28 11:49AM EST250.000.010.000.010.00-2022,31981.25%
SPY231215P002550002023-11-21 12:29PM EST255.000.010.000.010.00-1,0349,48778.13%
SPY231215P002600002023-11-28 12:22PM EST260.000.010.000.000.00-25,84050.00%
SPY231215P002650002023-11-27 12:03PM EST265.000.010.000.010.00-10012,53175.00%
SPY231215P002700002023-11-22 3:08PM EST270.000.020.000.000.00-157,96550.00%
SPY231215P002750002023-11-28 12:22PM EST275.000.010.000.010.00-123,29668.75%
SPY231215P002800002023-11-27 3:52PM EST280.000.010.000.000.00-27,65550.00%
SPY231215P002850002023-11-29 12:43PM EST285.000.010.000.010.00-1229,50664.06%
SPY231215P002900002023-11-29 11:40AM EST290.000.020.010.02+0.01+100.00%3110,13467.97%
SPY231215P002950002023-11-24 12:44PM EST295.000.020.010.020.00-330,50665.63%
SPY231215P003000002023-11-29 9:56AM EST300.000.010.010.020.00-153,91663.28%
SPY231215P003050002023-11-29 9:52AM EST305.000.010.010.02-0.01-50.00%117,62960.94%
SPY231215P003100002023-11-28 12:25PM EST310.000.020.010.020.00-3019,66358.59%
SPY231215P003150002023-11-28 3:55PM EST315.000.020.010.020.00-9115,19156.25%
SPY231215P003200002023-11-28 3:50PM EST320.000.020.010.020.00-1030,17153.91%
SPY231215P003250002023-11-29 12:43PM EST325.000.020.020.030.00-14560,01454.30%
SPY231215P003300002023-11-29 9:47AM EST330.000.020.020.030.00-30811,86451.95%
SPY231215P003350002023-11-29 9:41AM EST335.000.020.020.03-0.01-33.33%113,25850.78%
SPY231215P003400002023-11-29 10:15AM EST340.000.030.020.030.00-173108,09648.44%
SPY231215P003450002023-11-29 11:34AM EST345.000.040.030.04+0.01+33.33%1020,20847.46%
SPY231215P003460002023-11-29 9:51AM EST346.000.020.030.04-0.01-33.33%32,32747.07%
SPY231215P003470002023-11-27 1:16PM EST347.000.030.030.040.00-54,34146.48%
SPY231215P003480002023-11-24 9:30AM EST348.000.030.030.04-0.02-40.00%11,71646.09%
SPY231215P003490002023-11-29 11:08AM EST349.000.040.030.040.00-433,53345.70%
SPY231215P003500002023-11-29 1:36PM EST350.000.030.030.04-0.01-25.00%230102,67845.31%
SPY231215P003510002023-11-28 1:12PM EST351.000.040.030.040.00-25,33344.92%
SPY231215P003520002023-11-29 12:15PM EST352.000.040.030.040.00-212,31144.34%
SPY231215P003530002023-11-28 3:09PM EST353.000.040.040.050.00-83,18244.92%
SPY231215P003540002023-11-28 10:33AM EST354.000.030.040.050.00-116,21944.53%
SPY231215P003550002023-11-28 3:07PM EST355.000.030.040.05-0.01-25.00%160,53544.14%
SPY231215P003560002023-11-28 3:24PM EST356.000.040.040.050.00-21,63043.56%
SPY231215P003570002023-11-28 3:46PM EST357.000.050.040.050.00-22,86643.16%
SPY231215P003580002023-11-28 2:30PM EST358.000.040.040.050.00-1588,16842.77%
SPY231215P003590002023-11-28 12:21PM EST359.000.040.040.050.00-311,87542.19%
SPY231215P003600002023-11-29 10:49AM EST360.000.050.040.05+0.01+25.00%21772,77441.80%
SPY231215P003610002023-11-29 9:36AM EST361.000.040.040.05-0.02-33.33%112,96541.41%
SPY231215P003620002023-11-27 1:12PM EST362.000.060.050.06+0.01+20.00%14,19941.80%
SPY231215P003630002023-11-28 10:50AM EST363.000.050.050.060.00-23,27741.31%
SPY231215P003640002023-11-28 10:26AM EST364.000.040.050.06-0.01-20.00%22,36140.82%
SPY231215P003650002023-11-29 11:38AM EST365.000.050.050.060.00-10102,64940.43%
SPY231215P003660002023-11-29 9:52AM EST366.000.050.050.060.00-54,60039.94%
SPY231215P003670002023-11-29 12:25PM EST367.000.060.050.06+0.01+20.00%53,95739.45%
SPY231215P003680002023-11-28 3:58PM EST368.000.060.050.060.00-43,44939.06%
SPY231215P003690002023-11-28 11:54AM EST369.000.050.050.060.00-64,81038.67%
SPY231215P003700002023-11-29 11:49AM EST370.000.060.060.07+0.01+20.00%3846,55338.87%
SPY231215P003710002023-11-28 10:05AM EST371.000.060.060.07+0.01+20.00%14,63438.38%
SPY231215P003720002023-11-29 9:31AM EST372.000.050.060.07-0.02-28.57%46,37137.89%
SPY231215P003730002023-11-29 11:36AM EST373.000.070.060.070.00-410,10037.50%
SPY231215P003740002023-11-29 9:31AM EST374.000.050.060.07-0.02-28.57%34,90737.01%
SPY231215P003750002023-11-29 10:59AM EST375.000.070.070.080.00-1697,34537.21%
SPY231215P003760002023-11-29 11:56AM EST376.000.080.070.07+0.01+14.29%1130,92736.13%
SPY231215P003770002023-11-29 9:30AM EST377.000.060.070.080.00-54,77336.23%
SPY231215P003780002023-11-29 1:15PM EST378.000.070.070.080.00-413,02935.84%
SPY231215P003790002023-11-29 9:31AM EST379.000.060.070.080.00-38,48735.35%
SPY231215P003800002023-11-29 1:36PM EST380.000.070.070.08-0.01-12.50%975169,99934.96%
SPY231215P003810002023-11-29 1:15PM EST381.000.070.070.090.00-8818,50934.96%
SPY231215P003820002023-11-29 9:47AM EST382.000.070.080.09-0.01-12.50%38,36734.47%
SPY231215P003830002023-11-29 11:49AM EST383.000.090.080.09+0.01+12.50%57,86234.08%
SPY231215P003840002023-11-28 3:02PM EST384.000.090.080.090.00-254,17533.59%
SPY231215P003850002023-11-29 12:35PM EST385.000.080.090.10-0.01-11.11%22112,49033.59%
SPY231215P003860002023-11-29 12:54PM EST386.000.090.090.10-0.01-10.00%1119,59933.11%
SPY231215P003870002023-11-29 1:19PM EST387.000.090.090.10-0.01-10.00%394,22832.72%
SPY231215P003880002023-11-29 9:37AM EST388.000.100.090.100.00-1210,29632.23%
SPY231215P003890002023-11-29 11:01AM EST389.000.100.100.11-0.01-9.09%1176,56032.18%
SPY231215P003900002023-11-29 12:21PM EST390.000.100.100.11-0.01-9.09%63146,04531.74%
SPY231215P003910002023-11-29 9:30AM EST391.000.090.100.11-0.02-18.18%45,75331.25%
SPY231215P003920002023-11-29 1:07PM EST392.000.110.100.110.00-69,88330.81%
SPY231215P003930002023-11-29 1:18PM EST393.000.110.110.11-0.01-8.33%52830,60330.37%
SPY231215P003940002023-11-29 1:10PM EST394.000.100.110.12-0.03-23.08%1019,09230.23%
SPY231215P003950002023-11-29 1:10PM EST395.000.110.110.12-0.02-15.38%141115,07129.79%
SPY231215P003960002023-11-29 10:35AM EST396.000.120.120.13-0.01-7.69%45,94429.64%
SPY231215P003970002023-11-29 12:23PM EST397.000.130.120.13-0.01-7.14%8943,59829.20%
SPY231215P003980002023-11-29 9:30AM EST398.000.110.120.13-0.02-15.38%1023,79228.71%
SPY231215P003990002023-11-29 9:37AM EST399.000.130.120.13-0.01-7.14%612,74128.27%
SPY231215P004000002023-11-29 1:28PM EST400.000.130.130.14-0.02-13.33%563290,23328.08%
SPY231215P004010002023-11-29 12:22PM EST401.000.140.130.14-0.01-6.67%49,72527.64%
SPY231215P004020002023-11-29 11:42AM EST402.000.150.140.150.00-544,97427.44%
SPY231215P004030002023-11-29 1:04PM EST403.000.140.140.15-0.01-6.67%53234,49626.95%
SPY231215P004040002023-11-29 10:17AM EST404.000.150.150.16-0.02-11.76%315,08426.76%
SPY231215P004050002023-11-29 1:18PM EST405.000.160.150.160.00-16479,13626.27%
SPY231215P004060002023-11-29 10:03AM EST406.000.170.160.17+0.02+13.33%1115,90026.03%
SPY231215P004070002023-11-29 11:27AM EST407.000.180.160.170.00-9045,12325.56%
SPY231215P004075002023-11-22 10:04AM EST407.500.170.160.17-0.08-32.00%5916725.34%
SPY231215P004080002023-11-29 1:37PM EST408.000.170.170.180.00-13320,29325.29%
SPY231215P004090002023-11-29 9:37AM EST409.000.180.170.18-0.02-10.00%1006,03424.83%
SPY231215P004100002023-11-29 1:12PM EST410.000.170.170.18-0.02-10.53%320131,57324.37%
SPY231215P004110002023-11-29 9:54AM EST411.000.190.180.19-0.02-9.52%816,54324.07%
SPY231215P004120002023-11-29 1:18PM EST412.000.200.190.20-0.01-4.76%71835,71723.78%
SPY231215P004130002023-11-29 1:23PM EST413.000.200.200.21-0.01-4.76%1713,29923.49%
SPY231215P004140002023-11-29 11:38AM EST414.000.220.200.210.00-3036,51423.00%
SPY231215P004150002023-11-29 1:12PM EST415.000.210.210.22-0.01-4.55%395125,20522.71%
SPY231215P004160002023-11-29 11:46AM EST416.000.210.220.22-0.04-16.00%1965,88722.22%
SPY231215P004170002023-11-29 12:56PM EST417.000.220.230.24-0.03-12.00%1495,13922.05%
SPY231215P004180002023-11-29 10:53AM EST418.000.220.230.24-0.02-8.33%711,13121.53%
SPY231215P004190002023-11-29 1:15PM EST419.000.250.240.25-0.02-7.41%13613,66521.19%
SPY231215P004200002023-11-29 1:28PM EST420.000.250.250.26-0.01-3.85%1,692126,61620.85%
SPY231215P004210002023-11-29 12:58PM EST421.000.250.260.27-0.01-3.85%314,31520.48%
SPY231215P004220002023-11-29 1:37PM EST422.000.280.280.29-0.01-3.45%50114,08920.24%
SPY231215P004225002023-11-29 11:11AM EST422.500.310.280.29+0.02+6.90%121,14520.00%
SPY231215P004230002023-11-29 1:24PM EST423.000.290.290.300.00-33817,99619.85%
SPY231215P004240002023-11-29 12:19PM EST424.000.310.300.31+0.01+3.33%33513,51219.46%
SPY231215P004250002023-11-29 1:25PM EST425.000.310.320.330.00-4,69966,88919.19%
SPY231215P004260002023-11-29 1:12PM EST426.000.330.330.340.00-2579,71018.78%
SPY231215P004270002023-11-29 1:24PM EST427.000.350.340.350.00-5019,78818.36%
SPY231215P004275002023-11-29 1:37PM EST427.500.360.360.37+0.01+2.86%47022818.29%
SPY231215P004280002023-11-29 12:47PM EST428.000.360.360.37-0.03-7.69%12921,33318.02%
SPY231215P004290002023-11-29 1:08PM EST429.000.380.390.41-0.01-2.56%42710,07117.87%
SPY231215P004300002023-11-29 1:25PM EST430.000.420.410.42+0.01+2.44%2,34787,39217.42%
SPY231215P004310002023-11-29 1:33PM EST431.000.460.440.45+0.01+2.22%11311,13817.14%
SPY231215P004320002023-11-29 1:30PM EST432.000.470.460.47-0.01-2.08%46918,40116.75%
SPY231215P004325002023-11-29 12:25PM EST432.500.470.500.51-0.03-6.00%3135,41316.77%
SPY231215P004330002023-11-29 12:18PM EST433.000.500.510.510.00-34313,93216.49%
SPY231215P004340002023-11-29 1:07PM EST434.000.530.540.550.00-10615,14416.21%
SPY231215P004350002023-11-29 1:26PM EST435.000.580.580.59-0.01-1.69%9,42778,75115.92%
SPY231215P004360002023-11-29 1:26PM EST436.000.620.620.63-0.02-3.12%1,02517,12315.59%
SPY231215P004370002023-11-29 1:04PM EST437.000.640.680.69-0.07-9.86%4,45710,49215.36%
SPY231215P004375002023-11-29 11:54AM EST437.500.700.690.70-0.02-2.78%4684,42015.11%
SPY231215P004380002023-11-29 1:33PM EST438.000.750.740.75-0.01-1.32%25825,39515.09%
SPY231215P004390002023-11-29 1:33PM EST439.000.830.810.82+0.01+1.22%2,40410,69814.84%
SPY231215P004400002023-11-29 1:29PM EST440.000.850.860.87-0.06-6.59%11,70165,04414.46%
SPY231215P004410002023-11-29 1:35PM EST441.000.980.960.97-0.01-1.01%2,68113,78614.30%
SPY231215P004420002023-11-29 1:27PM EST442.001.031.071.08-0.04-3.74%4,62212,20414.12%
SPY231215P004425002023-11-29 1:30PM EST442.501.071.111.12-0.13-10.83%1,6781,95713.95%
SPY231215P004430002023-11-29 1:36PM EST443.001.191.171.18-0.02-1.65%1,1807,40613.85%
SPY231215P004440002023-11-29 1:10PM EST444.001.241.281.29-0.08-6.06%2,9969,08513.58%
SPY231215P004450002023-11-29 1:34PM EST445.001.461.431.44-0.03-2.01%5,81627,34513.42%
SPY231215P004460002023-11-29 1:36PM EST446.001.571.591.60-0.09-5.42%7758,66913.23%
SPY231215P004470002023-11-29 1:32PM EST447.001.731.711.72-0.11-5.98%2,29516,49212.85%
SPY231215P004475002023-11-29 1:36PM EST447.501.851.861.87-0.09-4.64%5,4201,57512.95%
SPY231215P004480002023-11-29 1:37PM EST448.001.931.921.95-0.15-7.21%4,57516,95012.79%
SPY231215P004490002023-11-29 1:25PM EST449.002.172.122.13-0.14-6.06%6,95418,59112.49%
SPY231215P004500002023-11-29 1:35PM EST450.002.472.422.43-0.10-3.89%19,79942,78512.49%
SPY231215P004510002023-11-29 1:34PM EST451.002.752.642.66-0.13-4.51%3,2464,32312.21%
SPY231215P004520002023-11-29 1:35PM EST452.003.053.003.01-0.19-5.86%7,0688,42112.20%
SPY231215P004530002023-11-29 1:37PM EST453.003.323.353.36-0.28-7.78%4,83619,71612.10%
SPY231215P004540002023-11-29 1:36PM EST454.003.743.743.76-0.28-6.97%5,4288,50712.05%
SPY231215P004550002023-11-29 1:37PM EST455.004.134.184.19-0.37-8.22%9,55113,25411.99%
SPY231215P004560002023-11-29 1:37PM EST456.004.564.644.65-0.44-8.80%4,9915,28311.92%
SPY231215P004570002023-11-29 1:33PM EST457.005.235.215.22-0.29-5.25%4,3456,18712.05%
SPY231215P004580002023-11-29 1:18PM EST458.005.705.775.78-0.50-8.06%6,9076,63812.07%
SPY231215P004590002023-11-29 1:33PM EST459.006.426.376.42-0.33-4.89%6,9683,97712.21%
SPY231215P004600002023-11-29 1:33PM EST460.007.056.967.03-0.30-4.08%12,7519,62912.19%
SPY231215P004610002023-11-29 11:36AM EST461.007.907.627.73-0.73-8.46%5752,17812.33%
SPY231215P004620002023-11-29 1:28PM EST462.008.108.078.47-0.78-8.78%3401,17512.51%
SPY231215P004630002023-11-29 12:02PM EST463.009.308.799.11+0.17+1.86%3176712.32%
SPY231215P004640002023-11-29 12:55PM EST464.009.629.619.92-1.13-10.51%951,01912.56%
SPY231215P004650002023-11-29 12:13PM EST465.0010.6210.4110.86+0.37+3.61%1161,22913.16%
SPY231215P004660002023-11-28 1:07PM EST466.0012.7011.3711.810.00-21,22713.76%
SPY231215P004670002023-11-29 11:07AM EST467.0012.0812.1412.58-0.71-5.55%5038713.72%
SPY231215P004680002023-11-29 12:21PM EST468.0013.0713.0513.51-1.80-12.10%21,09014.19%
SPY231215P004690002023-11-28 4:05PM EST469.0014.8613.9314.500.00-21,54414.84%
SPY231215P004700002023-11-29 12:54PM EST470.0014.5514.8515.45-1.17-7.44%181,83015.33%
SPY231215P004710002023-11-28 4:06PM EST471.0016.7715.5416.100.00-22,75214.59%
SPY231215P004720002023-11-27 3:54PM EST472.0017.7716.3517.370.00-622,25616.35%
SPY231215P004730002023-11-28 11:31AM EST473.0017.1617.0518.370.00-12,00016.98%
SPY231215P004740002023-11-29 10:19AM EST474.0018.2918.0019.34-1.64-8.23%162,10517.49%
SPY231215P004750002023-11-27 3:26PM EST475.0020.6219.3020.280.00-141,90717.86%
SPY231215P004760002023-11-29 9:55AM EST476.0018.5220.3121.30-3.07-14.22%61,33118.56%
SPY231215P004770002023-11-29 9:55AM EST477.0019.4721.1922.24-3.69-15.93%451,34618.89%
SPY231215P004780002023-11-29 10:42AM EST478.0022.3321.9623.27-1.83-7.57%581,59919.63%
SPY231215P004790002023-11-29 10:39AM EST479.0023.3523.1624.22-0.83-3.43%101,29519.98%
SPY231215P004800002023-11-29 9:54AM EST480.0022.5324.1525.21-3.00-11.75%643420.51%
SPY231215P004810002023-11-29 11:53AM EST481.0026.1524.9226.24-0.82-3.04%48667821.24%
SPY231215P004820002023-11-29 10:22AM EST482.0026.0926.1127.20-1.40-5.09%10325321.61%
SPY231215P004830002023-11-29 10:15AM EST483.0026.8826.9728.03-2.14-7.37%12263621.29%
SPY231215P004840002023-11-29 11:51AM EST484.0029.2028.1729.19-0.34-1.15%5331622.68%
SPY231215P004850002023-11-29 10:39AM EST485.0028.7829.2130.22-1.43-4.73%31720023.40%
SPY231215P004860002023-11-29 10:39AM EST486.0030.3230.1531.21-0.88-2.82%1221923.89%
SPY231215P004870002023-11-29 11:39AM EST487.0032.2131.1232.17-0.28-0.86%819524.23%
SPY231215P004880002023-11-29 10:39AM EST488.0032.2731.8133.17-0.99-2.98%2519224.77%
SPY231215P004890002023-11-29 10:03AM EST489.0033.2533.1234.16-1.20-3.48%32011225.24%
SPY231215P004900002023-11-29 11:55AM EST490.0034.8134.1635.20-0.46-1.30%1234026.00%
SPY231215P004910002023-11-29 10:15AM EST491.0034.8035.1836.19-1.37-3.79%810326.48%
SPY231215P004920002023-11-29 11:51AM EST492.0037.0536.0837.15-1.79-4.61%16526.77%
SPY231215P004930002023-11-21 2:27PM EST493.0039.8436.9237.990.00--10226.32%
SPY231215P004940002023-11-21 3:54PM EST494.0040.6338.1739.180.00-21510627.99%
SPY231215P004950002023-11-21 12:29PM EST495.0041.9139.1340.140.00-60130128.26%
SPY231215P004960002023-11-21 1:10PM EST496.0042.8640.0641.140.00--528.77%
SPY231215P004970002023-11-21 2:07PM EST497.0043.7240.9041.970.00--828.20%
SPY231215P004980002023-11-21 12:23PM EST498.0045.0641.8343.170.00-8229.97%
SPY231215P004990002023-11-21 2:37PM EST499.0045.8743.1244.160.00--10530.41%
SPY231215P005000002023-11-22 3:58PM EST500.0044.9444.1545.160.00-35130.91%
SPY231215P005010002023-11-21 11:17AM EST501.0048.4944.9846.010.00-20610130.42%
SPY231215P005050002023-11-21 11:32AM EST505.0052.4548.8849.950.00-2031.91%
SPY231215P005100002023-11-20 2:59PM EST510.0055.9254.0255.090.00-12535.25%
SPY231215P005150002023-11-06 3:45PM EST515.0080.1158.8459.920.00-5036.26%
SPY231215P005200002023-10-25 2:35PM EST520.00101.8364.4065.610.00-1043.42%
SPY231215P005250002023-11-21 2:20PM EST525.0072.2868.8569.870.00-18640.19%
SPY231215P005300002023-11-14 2:00PM EST530.0081.4573.8174.830.00-4041.91%
SPY231215P005350002023-11-01 2:40PM EST535.00111.9878.6479.860.00-1044.24%
SPY231215P005400002023-11-24 12:41PM EST540.0085.2383.5884.840.00-2246.07%
SPY231215P005450002023-11-20 2:32PM EST545.0090.9089.0090.030.00-2049.88%
SPY231215P005500002023-09-20 2:25PM EST550.00109.07128.57129.640.00-10169.25%
SPY231215P005550002023-09-27 3:06PM EST555.00128.78143.68144.970.00-20199.64%
SPY231215P005600002023-09-27 3:06PM EST560.00133.75148.68149.970.00-20202.90%
SPY231215P005650002022-06-29 11:46AM EST565.00185.15151.08155.220.00-20203.00%
SPY231215P005700002023-08-31 12:27PM EST570.00118.50140.80142.890.00-10161.68%
SPY231215P005750002022-09-08 12:41PM EST575.00176.63211.72213.070.00-20335.91%
SPY231215P005800002023-10-25 2:29PM EST580.00162.09123.62125.940.00-1060.25%
SPY231215P005850002022-06-23 8:41AM EST585.00208.42188.06192.230.00--0259.70%
SPY231215P005900002023-11-22 3:35PM EST590.00134.75133.75134.870.00-40156.01%
SPY231215P005950002023-11-15 3:39PM EST595.00144.81138.83139.890.00-1058.59%
SPY231215P006000002023-10-27 8:51AM EST600.00187.08144.13145.900.00-5069.95%
SPY231215P006050002022-08-12 11:57AM EST605.00180.97198.79201.310.00-20245.03%
SPY231215P006100002022-06-22 3:09PM EST610.00235.20213.06217.230.00--0274.24%
SPY231215P006150002021-10-18 11:41AM EST615.00174.27151.50155.270.00-200.00%
SPY231215P006200002022-06-22 2:50PM EST620.00245.32223.06227.230.00-20279.75%
SPY231215P006250002022-05-23 10:04AM EST625.00231.00248.11249.670.00-11330.74%
SPY231215P006300002022-09-13 8:30AM EST630.00230.88278.61282.430.00-10401.32%
SPY231215P006350002022-04-01 2:32PM EST635.00184.20219.70224.000.00-10238.95%
SPY231215P006400002023-01-20 10:47AM EST640.00249.00231.66234.180.00-10257.95%
SPY231215P006500002023-11-15 3:32PM EST650.00199.59193.60194.700.00-1068.21%
SPY231215P006550002021-11-04 9:18AM EST655.00191.00204.50207.970.00-310131.08%
SPY231215P006600002023-10-04 2:35PM EST660.00235.10224.36225.450.00-20185.81%
SPY231215P006650002021-12-27 3:38PM EST665.00191.50232.16235.970.00-510201.39%
SPY231215P006700002023-09-13 8:30AM EST670.00224.500.000.000.00--00.00%
SPY231215P006750002021-11-22 10:03AM EST675.00205.50207.43211.240.00-180.00%
SPY231215P006850002023-09-13 8:43AM EST685.00239.06253.42254.720.00--0209.93%
SPY231215P007000002023-10-26 1:09PM EST700.00286.12244.11245.270.00-3094.73%
SPY231215P007050002023-09-19 9:55AM EST705.00264.35278.52279.750.00--0233.99%
SPY231215P007150002023-08-23 2:52PM EST715.00272.08283.65284.700.00-20222.33%
SPY231215P007200002023-11-16 10:13AM EST720.00269.90263.30264.430.00-2094.09%