Mercados españoles cerrados en 7 hrs 52 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
510,85-7,15 (-1,38%)
Al cierre: 04:00PM EDT
509,98 -0,87 (-0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240419C002300002024-04-11 9:55AM EDT230.00284.930.000.000.00-500.00%
SPY240419C002350002024-04-10 10:00AM EDT235.00279.310.000.000.00-10200.00%
SPY240419C002400002024-04-10 10:01AM EDT240.00274.360.000.000.00-200.00%
SPY240419C002450002024-04-05 2:54PM EDT245.00273.160.000.000.00-13800.00%
SPY240419C002500002024-04-12 2:43PM EDT250.00260.510.000.000.00-400.00%
SPY240419C002550002024-04-10 2:25PM EDT255.00258.620.000.000.00-400.00%
SPY240419C002600002024-04-05 3:06PM EDT260.00258.830.000.000.00-5100.00%
SPY240419C002650002024-04-12 9:31AM EDT265.00249.780.000.000.00-200.00%
SPY240419C002700002024-04-12 9:30AM EDT270.00244.650.000.000.00-200.00%
SPY240419C002750002024-04-05 2:53PM EDT275.00243.050.000.000.00-4000.00%
SPY240419C002800002024-04-11 1:16PM EDT280.00237.110.000.000.00-100.00%
SPY240419C002850002024-04-10 9:39AM EDT285.00228.900.000.000.00-200.00%
SPY240419C002900002024-04-04 9:34AM EDT290.00234.130.000.000.00-200.00%
SPY240419C002950002024-04-10 3:43PM EDT295.00219.760.000.000.00-600.00%
SPY240419C003000002024-04-11 2:48PM EDT300.00219.200.000.000.00-400.00%
SPY240419C003050002024-04-11 10:46AM EDT305.00208.880.000.000.00-200.00%
SPY240419C003100002024-04-02 9:44AM EDT310.00208.250.000.000.00-200.00%
SPY240419C003150002024-03-21 2:41PM EDT315.00208.920.000.000.00-200.00%
SPY240419C003200002024-03-28 10:27AM EDT320.00204.350.000.000.00-31900.00%
SPY240419C003250002024-03-08 4:25PM EDT325.00188.71193.75194.280.00-7105318.14%
SPY240419C003300002024-04-12 9:34AM EDT330.00185.420.000.000.00-200.00%
SPY240419C003350002024-04-11 11:19AM EDT335.00179.080.000.000.00-500.00%
SPY240419C003400002024-04-09 3:08PM EDT340.00176.700.000.000.00-200.00%
SPY240419C003450002024-04-10 9:34AM EDT345.00168.950.000.000.00-10000.00%
SPY240419C003500002024-04-05 12:40PM EDT350.00170.510.000.000.00-200.00%
SPY240419C003550002024-03-27 10:52AM EDT355.00165.990.000.000.00-1000.00%
SPY240419C003600002024-04-10 11:43AM EDT360.00154.070.000.000.00-1800.00%
SPY240419C003650002024-04-04 12:24PM EDT365.00159.400.000.000.00-400.00%
SPY240419C003700002024-04-08 10:03AM EDT370.00149.390.000.000.00-200.00%
SPY240419C003750002024-04-05 10:37AM EDT375.00141.830.000.000.00-100.00%
SPY240419C003800002024-03-05 3:24PM EDT380.00128.57134.20134.640.00-179182.76%
SPY240419C003850002024-04-04 12:24PM EDT385.00139.460.000.000.00-400.00%
SPY240419C003900002024-04-12 1:07PM EDT390.00121.140.000.000.00-100.00%
SPY240419C003950002024-04-12 3:26PM EDT395.00115.230.000.000.00-100.00%
SPY240419C004000002024-04-12 9:58AM EDT400.00115.400.000.000.00-200.00%
SPY240419C004050002024-04-12 11:10AM EDT405.00107.940.000.000.00-1700.00%
SPY240419C004100002024-04-12 3:13PM EDT410.0099.910.000.000.00-400.00%
SPY240419C004150002024-04-12 3:22PM EDT415.0095.150.000.000.00-200.00%
SPY240419C004200002024-04-12 1:08PM EDT420.0091.140.000.000.00-100.00%
SPY240419C004250002024-04-12 3:20PM EDT425.0085.390.000.000.00-800.00%
SPY240419C004300002024-04-12 1:09PM EDT430.0080.720.000.000.00-400.00%
SPY240419C004350002024-04-12 4:10PM EDT435.0076.450.000.000.00-1300.00%
SPY240419C004400002024-04-12 4:12PM EDT440.0071.500.000.000.00-1800.00%
SPY240419C004410002024-04-12 2:00PM EDT441.0069.920.000.000.00-200.00%
SPY240419C004420002024-03-28 2:31PM EDT442.0083.170.000.000.00-100.00%
SPY240419C004430002024-04-12 2:02PM EDT443.0067.540.000.000.00-100.00%
SPY240419C004440002024-04-12 2:15PM EDT444.0067.490.000.000.00-200.00%
SPY240419C004450002024-04-12 3:52PM EDT445.0065.940.000.000.00-400.00%
SPY240419C004460002024-04-10 11:38AM EDT446.0068.500.000.000.00-100.00%
SPY240419C004470002024-04-12 3:12PM EDT447.0063.200.000.000.00-200.00%
SPY240419C004480002024-04-12 3:15PM EDT448.0061.940.000.000.00-200.00%
SPY240419C004490002024-04-01 12:31PM EDT449.0074.780.000.000.00-100.00%
SPY240419C004500002024-04-12 3:48PM EDT450.0060.970.000.000.00-5100.00%
SPY240419C004510002024-04-12 3:52PM EDT451.0059.950.000.000.00-2300.00%
SPY240419C004520002024-04-10 10:15AM EDT452.0062.880.000.000.00-100.00%
SPY240419C004530002024-04-12 1:50PM EDT453.0058.650.000.000.00-200.00%
SPY240419C004540002024-04-10 1:53PM EDT454.0059.880.000.000.00-400.00%
SPY240419C004550002024-04-12 3:00PM EDT455.0055.000.000.000.00-1000.00%
SPY240419C004560002024-04-10 11:11AM EDT456.0058.910.000.000.00-100.00%
SPY240419C004570002024-04-10 3:46PM EDT457.0058.690.000.000.00-300.00%
SPY240419C004580002024-04-12 10:03AM EDT458.0057.190.000.000.00-100.00%
SPY240419C004590002024-04-12 9:38AM EDT459.0056.790.000.000.00-800.00%
SPY240419C004600002024-04-12 3:14PM EDT460.0049.980.000.000.00-22200.00%
SPY240419C004610002024-04-11 2:04PM EDT461.0057.980.000.000.00-100.00%
SPY240419C004620002024-04-12 12:39PM EDT462.0049.660.000.000.00-200.00%
SPY240419C004630002024-04-12 1:25PM EDT463.0047.730.000.000.00-300.00%
SPY240419C004640002024-04-12 3:59PM EDT464.0047.370.000.000.00-100.00%
SPY240419C004650002024-04-12 2:08PM EDT465.0046.970.000.000.00-900.00%
SPY240419C004660002024-04-12 1:27PM EDT466.0044.650.000.000.00-3900.00%
SPY240419C004670002024-04-05 10:17AM EDT467.0050.290.000.000.00-100.00%
SPY240419C004680002024-04-11 3:06PM EDT468.0051.750.000.000.00-900.00%
SPY240419C004690002024-04-10 9:48AM EDT469.0044.930.000.000.00-300.00%
SPY240419C004700002024-04-12 4:02PM EDT470.0041.650.000.000.00-1300.00%
SPY240419C004710002024-04-12 10:44AM EDT471.0042.780.000.000.00-100.00%
SPY240419C004720002024-04-12 2:45PM EDT472.0038.810.000.000.00-1300.00%
SPY240419C004730002024-04-12 12:34PM EDT473.0039.340.000.000.00-100.00%
SPY240419C004740002024-04-12 2:36PM EDT474.0037.070.000.000.00-4100.00%
SPY240419C004750002024-04-12 4:07PM EDT475.0036.640.000.000.00-8200.00%
SPY240419C004760002024-04-12 1:29PM EDT476.0034.800.000.000.00-1100.00%
SPY240419C004770002024-04-12 11:30AM EDT477.0037.260.000.000.00-100.00%
SPY240419C004780002024-04-12 10:24AM EDT478.0037.110.000.000.00-200.00%
SPY240419C004790002024-04-12 2:45PM EDT479.0031.890.000.000.00-400.00%
SPY240419C004800002024-04-12 3:28PM EDT480.0030.430.000.000.00-63500.00%
SPY240419C004810002024-04-12 3:48PM EDT481.0030.140.000.000.00-1000.00%
SPY240419C004820002024-04-12 3:48PM EDT482.0029.220.000.000.00-200.00%
SPY240419C004830002024-04-12 3:12PM EDT483.0027.440.000.000.00-9900.00%
SPY240419C004840002024-04-12 12:42PM EDT484.0027.900.000.000.00-700.00%
SPY240419C004850002024-04-12 3:37PM EDT485.0025.700.000.000.00-16300.00%
SPY240419C004860002024-04-12 3:07PM EDT486.0024.670.000.000.00-100.00%
SPY240419C004870002024-04-12 1:31PM EDT487.0023.730.000.000.00-6300.00%
SPY240419C004880002024-04-12 3:29PM EDT488.0022.590.000.000.00-600.00%
SPY240419C004890002024-04-12 3:29PM EDT489.0021.640.000.000.00-1400.00%
SPY240419C004900002024-04-12 4:14PM EDT490.0021.970.000.000.00-28700.00%
SPY240419C004910002024-04-12 1:53PM EDT491.0021.140.000.000.00-5900.00%
SPY240419C004920002024-04-12 3:45PM EDT492.0019.710.000.000.00-3600.00%
SPY240419C004930002024-04-12 3:40PM EDT493.0017.790.000.000.00-1200.00%
SPY240419C004940002024-04-12 3:29PM EDT494.0016.990.000.000.00-2700.00%
SPY240419C004950002024-04-12 4:06PM EDT495.0017.220.000.000.00-70900.00%
SPY240419C004960002024-04-12 4:10PM EDT496.0016.320.000.000.00-14300.00%
SPY240419C004970002024-04-12 4:03PM EDT497.0015.320.000.000.00-14800.00%
SPY240419C004980002024-04-12 4:11PM EDT498.0014.480.000.000.00-5700.00%
SPY240419C004990002024-04-12 3:58PM EDT499.0013.240.000.000.00-2500.00%
SPY240419C005000002024-04-12 4:11PM EDT500.0012.820.000.000.00-2,12300.00%
SPY240419C005010002024-04-12 3:55PM EDT501.0011.540.000.000.00-15600.00%
SPY240419C005020002024-04-12 3:54PM EDT502.0010.540.000.000.00-13400.00%
SPY240419C005030002024-04-12 4:11PM EDT503.0010.270.000.000.00-22300.00%
SPY240419C005040002024-04-12 4:00PM EDT504.009.500.000.000.00-34400.00%
SPY240419C005050002024-04-12 4:14PM EDT505.008.730.000.000.00-1,58600.00%
SPY240419C005060002024-04-12 4:11PM EDT506.007.990.000.000.00-91600.00%
SPY240419C005070002024-04-12 4:12PM EDT507.007.340.000.000.00-1,47800.00%
SPY240419C005080002024-04-12 4:03PM EDT508.006.580.000.000.00-5,97500.00%
SPY240419C005090002024-04-12 4:09PM EDT509.005.940.000.000.00-7,09400.00%
SPY240419C005100002024-04-12 4:14PM EDT510.005.350.000.000.00-31,82200.00%
SPY240419C005110002024-04-12 4:14PM EDT511.004.830.000.000.00-20,85300.10%
SPY240419C005120002024-04-12 4:14PM EDT512.004.230.000.000.00-15,37900.39%
SPY240419C005130002024-04-12 4:14PM EDT513.003.680.000.000.00-20,23900.78%
SPY240419C005140002024-04-12 4:14PM EDT514.003.210.000.000.00-53,44701.56%
SPY240419C005150002024-04-12 4:14PM EDT515.002.770.000.000.00-46,83101.56%
SPY240419C005160002024-04-12 4:14PM EDT516.002.340.000.000.00-12,54301.56%
SPY240419C005170002024-04-12 4:14PM EDT517.001.980.000.000.00-13,24903.13%
SPY240419C005180002024-04-12 4:14PM EDT518.001.650.000.000.00-20,06403.13%
SPY240419C005190002024-04-12 4:14PM EDT519.001.350.000.000.00-14,52203.13%
SPY240419C005200002024-04-12 4:14PM EDT520.001.110.000.000.00-36,18803.13%
SPY240419C005210002024-04-12 4:14PM EDT521.000.870.000.000.00-11,99603.13%
SPY240419C005220002024-04-12 4:14PM EDT522.000.680.000.000.00-9,48603.13%
SPY240419C005230002024-04-12 4:14PM EDT523.000.550.000.000.00-7,72106.25%
SPY240419C005240002024-04-12 4:14PM EDT524.000.430.000.000.00-13,82106.25%
SPY240419C005250002024-04-12 4:14PM EDT525.000.340.000.000.00-23,49006.25%
SPY240419C005260002024-04-12 4:14PM EDT526.000.270.000.000.00-11,74706.25%
SPY240419C005270002024-04-12 4:14PM EDT527.000.210.000.000.00-8,48306.25%
SPY240419C005280002024-04-12 4:13PM EDT528.000.170.000.000.00-5,80406.25%
SPY240419C005290002024-04-12 4:07PM EDT529.000.120.000.000.00-3,95706.25%
SPY240419C005300002024-04-12 4:14PM EDT530.000.110.000.000.00-13,36506.25%
SPY240419C005310002024-04-12 4:13PM EDT531.000.090.000.000.00-1,95106.25%
SPY240419C005320002024-04-12 4:13PM EDT532.000.060.000.000.00-1,54306.25%
SPY240419C005330002024-04-12 4:12PM EDT533.000.060.000.000.00-82806.25%
SPY240419C005340002024-04-12 4:11PM EDT534.000.050.000.000.00-1,49906.25%
SPY240419C005350002024-04-12 4:13PM EDT535.000.050.000.000.00-1,57606.25%
SPY240419C005360002024-04-12 4:12PM EDT536.000.030.000.000.00-1,01606.25%
SPY240419C005370002024-04-12 4:12PM EDT537.000.030.000.000.00-374012.50%
SPY240419C005380002024-04-12 4:12PM EDT538.000.030.000.000.00-316012.50%
SPY240419C005390002024-04-12 4:12PM EDT539.000.020.000.000.00-1,071012.50%
SPY240419C005400002024-04-12 4:12PM EDT540.000.020.000.000.00-1,749012.50%
SPY240419C005450002024-04-12 3:44PM EDT545.000.020.000.000.00-246012.50%
SPY240419C005500002024-04-12 3:59PM EDT550.000.020.000.000.00-861012.50%
SPY240419C005550002024-04-12 3:04PM EDT555.000.010.000.000.00-3,576012.50%
SPY240419C005600002024-04-12 4:09PM EDT560.000.010.000.000.00-1,076012.50%
SPY240419C005650002024-04-12 3:59PM EDT565.000.010.000.000.00-1,000012.50%
SPY240419C005700002024-04-09 3:31PM EDT570.000.010.000.000.00-1025.00%
SPY240419C005750002024-04-12 1:25PM EDT575.000.010.000.000.00-25025.00%
SPY240419C005800002024-04-05 2:04PM EDT580.000.010.000.000.00-6025.00%
SPY240419C005850002024-04-02 12:14PM EDT585.000.010.000.000.00-11025.00%
SPY240419C005900002024-04-01 11:01AM EDT590.000.010.000.000.00-6,650025.00%
SPY240419C005950002024-04-08 12:13PM EDT595.000.010.000.000.00-2025.00%
SPY240419C006000002024-04-12 12:39PM EDT600.000.010.000.000.00-11025.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240419P002300002024-04-12 1:18PM EDT230.000.010.000.000.00-25050.00%
SPY240419P002350002024-03-18 1:06PM EDT235.000.010.000.000.00-2,007050.00%
SPY240419P002400002024-03-21 10:01AM EDT240.000.010.000.000.00-1050.00%
SPY240419P002450002024-03-19 1:01PM EDT245.000.010.000.000.00-18050.00%
SPY240419P002500002024-03-19 11:29AM EDT250.000.020.000.000.00-3050.00%
SPY240419P002550002024-03-11 10:57AM EDT255.000.020.000.010.00-5896171.88%
SPY240419P002600002024-03-21 4:10PM EDT260.000.010.000.000.00-3,000050.00%
SPY240419P002650002024-03-25 11:47AM EDT265.000.010.000.000.00-1,527050.00%
SPY240419P002700002024-03-27 3:29PM EDT270.000.010.000.000.00-1050.00%
SPY240419P002750002024-03-26 2:46PM EDT275.000.010.000.000.00-54050.00%
SPY240419P002800002024-03-28 3:50PM EDT280.000.010.000.000.00-161050.00%
SPY240419P002850002024-04-01 9:33AM EDT285.000.010.000.000.00-200050.00%
SPY240419P002900002024-04-05 3:02PM EDT290.000.010.000.000.00-82050.00%
SPY240419P002950002024-04-05 3:27PM EDT295.000.010.000.000.00-649050.00%
SPY240419P003000002024-04-09 10:48AM EDT300.000.010.000.000.00-2050.00%
SPY240419P003050002024-04-08 9:30AM EDT305.000.020.000.000.00-4050.00%
SPY240419P003100002024-04-04 2:33PM EDT310.000.010.000.000.00-2050.00%
SPY240419P003150002024-04-05 9:40AM EDT315.000.010.000.000.00-1050.00%
SPY240419P003200002024-04-12 11:13AM EDT320.000.010.000.000.00-21050.00%
SPY240419P003250002024-04-12 11:13AM EDT325.000.020.000.000.00-20050.00%
SPY240419P003300002024-04-12 1:41PM EDT330.000.010.000.000.00-31050.00%
SPY240419P003350002024-04-12 3:30PM EDT335.000.010.000.000.00-554050.00%
SPY240419P003400002024-04-12 3:35PM EDT340.000.010.000.000.00-654050.00%
SPY240419P003450002024-04-12 3:33PM EDT345.000.010.000.000.00-283050.00%
SPY240419P003500002024-04-12 3:34PM EDT350.000.010.000.000.00-141050.00%
SPY240419P003550002024-04-12 3:35PM EDT355.000.010.000.000.00-437050.00%
SPY240419P003600002024-04-12 1:45PM EDT360.000.020.000.000.00-161050.00%
SPY240419P003650002024-04-12 3:06PM EDT365.000.020.000.000.00-114050.00%
SPY240419P003700002024-04-12 3:50PM EDT370.000.010.000.000.00-40050.00%
SPY240419P003750002024-04-12 3:31PM EDT375.000.030.000.000.00-344050.00%
SPY240419P003800002024-04-12 3:09PM EDT380.000.020.000.000.00-760050.00%
SPY240419P003850002024-04-12 3:56PM EDT385.000.020.000.000.00-63050.00%
SPY240419P003900002024-04-12 3:36PM EDT390.000.030.000.000.00-86050.00%
SPY240419P003950002024-04-12 3:05PM EDT395.000.050.000.000.00-235050.00%
SPY240419P004000002024-04-12 4:11PM EDT400.000.030.000.000.00-811050.00%
SPY240419P004050002024-04-12 4:05PM EDT405.000.030.000.000.00-3,067050.00%
SPY240419P004100002024-04-12 4:00PM EDT410.000.040.000.000.00-918050.00%
SPY240419P004150002024-04-12 2:47PM EDT415.000.080.000.000.00-34025.00%
SPY240419P004200002024-04-12 3:57PM EDT420.000.060.000.000.00-138025.00%
SPY240419P004250002024-04-12 3:29PM EDT425.000.090.000.000.00-179025.00%
SPY240419P004300002024-04-12 4:13PM EDT430.000.070.000.000.00-634025.00%
SPY240419P004350002024-04-12 3:28PM EDT435.000.100.000.000.00-70025.00%
SPY240419P004390002024-04-12 4:03PM EDT439.000.080.000.000.00-30025.00%
SPY240419P004400002024-04-12 3:50PM EDT440.000.090.000.000.00-145025.00%
SPY240419P004410002024-04-12 1:24PM EDT441.000.170.000.000.00-5025.00%
SPY240419P004420002024-04-12 3:58PM EDT442.000.100.000.000.00-15025.00%
SPY240419P004430002024-04-12 3:39PM EDT443.000.120.000.000.00-8025.00%
SPY240419P004440002024-04-12 1:03PM EDT444.000.160.000.000.00-31025.00%
SPY240419P004450002024-04-12 3:59PM EDT445.000.100.000.000.00-425025.00%
SPY240419P004460002024-04-12 1:29PM EDT446.000.190.000.000.00-3025.00%
SPY240419P004470002024-04-12 2:52PM EDT447.000.160.000.000.00-523025.00%
SPY240419P004480002024-04-12 3:09PM EDT448.000.150.000.000.00-14025.00%
SPY240419P004490002024-04-12 12:41PM EDT449.000.160.000.000.00-32025.00%
SPY240419P004500002024-04-12 4:07PM EDT450.000.110.000.000.00-906025.00%
SPY240419P004510002024-04-12 3:45PM EDT451.000.130.000.000.00-1,463025.00%
SPY240419P004520002024-04-12 4:00PM EDT452.000.120.000.000.00-7025.00%
SPY240419P004530002024-04-12 3:39PM EDT453.000.150.000.000.00-148025.00%
SPY240419P004540002024-04-12 2:52PM EDT454.000.180.000.000.00-642025.00%
SPY240419P004550002024-04-12 4:07PM EDT455.000.120.000.000.00-2,391025.00%
SPY240419P004560002024-04-12 3:39PM EDT456.000.160.000.000.00-344025.00%
SPY240419P004570002024-04-12 3:19PM EDT457.000.180.000.000.00-1,503025.00%
SPY240419P004580002024-04-12 12:30PM EDT458.000.170.000.000.00-111025.00%
SPY240419P004590002024-04-12 3:59PM EDT459.000.150.000.000.00-150025.00%
SPY240419P004600002024-04-12 4:09PM EDT460.000.130.000.000.00-9,979025.00%
SPY240419P004610002024-04-12 3:45PM EDT461.000.160.000.000.00-403025.00%
SPY240419P004620002024-04-12 4:00PM EDT462.000.150.000.000.00-122012.50%
SPY240419P004630002024-04-12 3:39PM EDT463.000.180.000.000.00-189012.50%
SPY240419P004640002024-04-12 4:08PM EDT464.000.150.000.000.00-961012.50%
SPY240419P004650002024-04-12 4:14PM EDT465.000.160.000.000.00-1,052012.50%
SPY240419P004660002024-04-12 3:59PM EDT466.000.160.000.000.00-628012.50%
SPY240419P004670002024-04-12 3:40PM EDT467.000.190.000.000.00-185012.50%
SPY240419P004680002024-04-12 4:14PM EDT468.000.170.000.000.00-1,805012.50%
SPY240419P004690002024-04-12 4:00PM EDT469.000.170.000.000.00-1,528012.50%
SPY240419P004700002024-04-12 4:12PM EDT470.000.180.000.000.00-7,289012.50%
SPY240419P004710002024-04-12 3:49PM EDT471.000.190.000.000.00-173012.50%
SPY240419P004720002024-04-12 4:14PM EDT472.000.180.000.000.00-484012.50%
SPY240419P004730002024-04-12 3:48PM EDT473.000.210.000.000.00-797012.50%
SPY240419P004740002024-04-12 4:06PM EDT474.000.190.000.000.00-1,643012.50%
SPY240419P004750002024-04-12 4:13PM EDT475.000.190.000.000.00-3,418012.50%
SPY240419P004760002024-04-12 3:59PM EDT476.000.220.000.000.00-163012.50%
SPY240419P004770002024-04-12 3:48PM EDT477.000.240.000.000.00-516012.50%
SPY240419P004780002024-04-12 4:09PM EDT478.000.220.000.000.00-1,463012.50%
SPY240419P004790002024-04-12 3:39PM EDT479.000.290.000.000.00-2,715012.50%
SPY240419P004800002024-04-12 4:14PM EDT480.000.240.000.000.00-6,610012.50%
SPY240419P004810002024-04-12 4:00PM EDT481.000.230.000.000.00-750012.50%
SPY240419P004820002024-04-12 4:00PM EDT482.000.250.000.000.00-1,380012.50%
SPY240419P004830002024-04-12 4:11PM EDT483.000.260.000.000.00-3,611012.50%
SPY240419P004840002024-04-12 4:12PM EDT484.000.270.000.000.00-10,085012.50%
SPY240419P004850002024-04-12 4:12PM EDT485.000.310.000.000.00-12,476012.50%
SPY240419P004860002024-04-12 4:13PM EDT486.000.320.000.000.00-1,052012.50%
SPY240419P004870002024-04-12 4:09PM EDT487.000.340.000.000.00-4,43806.25%
SPY240419P004880002024-04-12 4:12PM EDT488.000.360.000.000.00-4,79306.25%
SPY240419P004890002024-04-12 4:14PM EDT489.000.400.000.000.00-7,01306.25%
SPY240419P004900002024-04-12 4:10PM EDT490.000.430.000.000.00-16,73206.25%
SPY240419P004910002024-04-12 4:13PM EDT491.000.470.000.000.00-4,21406.25%
SPY240419P004920002024-04-12 4:09PM EDT492.000.520.000.000.00-25,16406.25%
SPY240419P004930002024-04-12 4:11PM EDT493.000.570.000.000.00-26,60806.25%
SPY240419P004940002024-04-12 4:11PM EDT494.000.630.000.000.00-12,83906.25%
SPY240419P004950002024-04-12 4:14PM EDT495.000.710.000.000.00-20,64906.25%
SPY240419P004960002024-04-12 4:11PM EDT496.000.780.000.000.00-4,48706.25%
SPY240419P004970002024-04-12 4:10PM EDT497.000.890.000.000.00-27,65506.25%
SPY240419P004980002024-04-12 4:09PM EDT498.000.990.000.000.00-6,20506.25%
SPY240419P004990002024-04-12 4:14PM EDT499.001.120.000.000.00-7,93806.25%
SPY240419P005000002024-04-12 4:14PM EDT500.001.260.000.000.00-72,41303.13%
SPY240419P005010002024-04-12 4:11PM EDT501.001.400.000.000.00-15,65203.13%
SPY240419P005020002024-04-12 4:14PM EDT502.001.580.000.000.00-15,55703.13%
SPY240419P005030002024-04-12 4:11PM EDT503.001.770.000.000.00-30,94803.13%
SPY240419P005040002024-04-12 4:13PM EDT504.001.960.000.000.00-13,67403.13%
SPY240419P005050002024-04-12 4:14PM EDT505.002.250.000.000.00-42,20203.13%
SPY240419P005060002024-04-12 4:14PM EDT506.002.480.000.000.00-24,56301.56%
SPY240419P005070002024-04-12 4:14PM EDT507.002.790.000.000.00-25,76601.56%
SPY240419P005080002024-04-12 4:14PM EDT508.003.120.000.000.00-25,70701.56%
SPY240419P005090002024-04-12 4:14PM EDT509.003.480.000.000.00-9,75400.78%
SPY240419P005100002024-04-12 4:14PM EDT510.003.840.000.000.00-48,90600.39%
SPY240419P005110002024-04-12 4:13PM EDT511.004.250.000.000.00-15,80600.00%
SPY240419P005120002024-04-12 4:14PM EDT512.004.710.000.000.00-18,96800.00%
SPY240419P005130002024-04-12 4:14PM EDT513.005.160.000.000.00-15,75300.00%
SPY240419P005140002024-04-12 4:13PM EDT514.005.680.000.000.00-15,67600.00%
SPY240419P005150002024-04-12 4:14PM EDT515.006.290.000.000.00-26,45200.00%
SPY240419P005160002024-04-12 4:11PM EDT516.006.890.000.000.00-6,08000.00%
SPY240419P005170002024-04-12 4:09PM EDT517.007.540.000.000.00-16,57600.00%
SPY240419P005180002024-04-12 4:09PM EDT518.008.190.000.000.00-5,00300.00%
SPY240419P005190002024-04-12 4:05PM EDT519.008.920.000.000.00-1,40600.00%
SPY240419P005200002024-04-12 4:12PM EDT520.009.680.000.000.00-5,16200.00%
SPY240419P005210002024-04-12 4:08PM EDT521.0010.500.000.000.00-1,03100.00%
SPY240419P005220002024-04-12 4:01PM EDT522.0011.380.000.000.00-43200.00%
SPY240419P005230002024-04-12 4:08PM EDT523.0012.230.000.000.00-38900.00%
SPY240419P005240002024-04-12 4:01PM EDT524.0013.070.000.000.00-1,05600.00%
SPY240419P005250002024-04-12 4:11PM EDT525.0014.120.000.000.00-48600.00%
SPY240419P005260002024-04-12 4:02PM EDT526.0015.030.000.000.00-6100.00%
SPY240419P005270002024-04-12 4:07PM EDT527.0016.070.000.000.00-85500.00%
SPY240419P005280002024-04-12 4:07PM EDT528.0017.070.000.000.00-1,22000.00%
SPY240419P005290002024-04-12 3:10PM EDT529.0019.510.000.000.00-400.00%
SPY240419P005300002024-04-12 4:07PM EDT530.0019.040.000.000.00-24300.00%
SPY240419P005310002024-04-12 3:37PM EDT531.0021.330.000.000.00-400.00%
SPY240419P005320002024-04-12 3:45PM EDT532.0021.420.000.000.00-33300.00%
SPY240419P005330002024-04-12 3:56PM EDT533.0022.570.000.000.00-300.00%
SPY240419P005340002024-04-12 12:33PM EDT534.0022.660.000.000.00-300.00%
SPY240419P005350002024-04-12 3:41PM EDT535.0025.150.000.000.00-46800.00%
SPY240419P005360002024-04-10 3:51PM EDT536.0021.300.000.000.00-12900.00%
SPY240419P005370002024-03-27 10:07AM EDT537.0016.910.000.000.00-900.00%
SPY240419P005380002024-04-08 12:01PM EDT538.0019.550.000.000.00-200.00%
SPY240419P005390002024-04-12 1:53PM EDT539.0028.220.000.000.00-100.00%
SPY240419P005400002024-04-12 2:45PM EDT540.0029.750.000.000.00-2400.00%
SPY240419P005450002024-04-02 9:36AM EDT545.0027.100.000.000.00-200.00%
SPY240419P005500002024-04-12 4:01PM EDT550.0039.000.000.000.00-1000.00%
SPY240419P005550002024-04-12 4:01PM EDT555.0044.000.000.000.00-300.00%
SPY240419P005600002024-04-12 4:02PM EDT560.0048.910.000.000.00-600.00%
SPY240419P005650002024-04-12 4:02PM EDT565.0053.930.000.000.00-400.00%
SPY240419P005700002024-04-12 4:02PM EDT570.0058.910.000.000.00-100.00%
SPY240419P005750002024-02-14 4:39PM EDT575.0076.9564.8965.360.00-1063.79%
SPY240419P005800002024-03-25 9:38AM EDT580.0059.660.000.000.00-200.00%
SPY240419P005850002024-03-21 4:12PM EDT585.0062.440.000.000.00-300.00%
SPY240419P005900002024-04-09 3:07PM EDT590.0073.840.000.000.00-200.00%
SPY240419P005950002024-03-28 3:26PM EDT595.0070.480.000.000.00-200.00%
SPY240419P006000002024-04-10 4:01PM EDT600.0086.140.000.000.00-100.00%