Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0675 +0,0002 (+0,02%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.298,60 -4,30 (-0,19%) Bitcoin EUR
53.605,49 -4.213,10 (-7,29%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503C00400000 | 2024-04-30 12:31PM EDT | 400.00 | 106.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503C00405000 | 2024-04-24 2:19PM EDT | 405.00 | 100.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240503C00410000 | 2024-04-17 11:47AM EDT | 410.00 | 92.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240503C00415000 | 2024-04-30 10:54AM EDT | 415.00 | 94.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503C00420000 | 2024-04-26 2:32PM EDT | 420.00 | 89.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00425000 | 2024-04-26 3:27PM EDT | 425.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240503C00430000 | 2024-04-30 11:13AM EDT | 430.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00435000 | 2024-04-26 2:56PM EDT | 435.00 | 74.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240503C00440000 | 2024-04-26 2:33PM EDT | 440.00 | 69.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503C00445000 | 2024-04-26 9:55AM EDT | 445.00 | 63.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00450000 | 2024-04-30 3:53PM EDT | 450.00 | 54.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240503C00455000 | 2024-04-30 3:57PM EDT | 455.00 | 48.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240503C00460000 | 2024-04-30 9:31AM EDT | 460.00 | 48.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00465000 | 2024-04-30 2:59PM EDT | 465.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240503C00470000 | 2024-04-29 12:26PM EDT | 470.00 | 40.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240503C00475000 | 2024-04-30 11:20AM EDT | 475.00 | 32.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240503C00480000 | 2024-04-30 1:26PM EDT | 480.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240503C00482000 | 2024-04-30 10:48AM EDT | 482.00 | 27.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00483000 | 2024-04-30 11:53AM EDT | 483.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240503C00484000 | 2024-04-25 12:58PM EDT | 484.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240503C00485000 | 2024-04-30 4:12PM EDT | 485.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240503C00486000 | 2024-04-30 1:40PM EDT | 486.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503C00487000 | 2024-04-29 3:03PM EDT | 487.00 | 21.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503C00488000 | 2024-04-29 9:57AM EDT | 488.00 | 22.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503C00489000 | 2024-04-29 3:43PM EDT | 489.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240503C00490000 | 2024-04-30 4:07PM EDT | 490.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SPY240503C00491000 | 2024-04-30 1:40PM EDT | 491.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240503C00492000 | 2024-04-30 3:57PM EDT | 492.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240503C00493000 | 2024-04-30 2:33PM EDT | 493.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240503C00494000 | 2024-04-30 3:52PM EDT | 494.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240503C00495000 | 2024-04-30 4:00PM EDT | 495.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SPY240503C00496000 | 2024-04-30 3:55PM EDT | 496.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240503C00497000 | 2024-04-30 3:59PM EDT | 497.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SPY240503C00498000 | 2024-04-30 4:06PM EDT | 498.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SPY240503C00499000 | 2024-04-30 3:59PM EDT | 499.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| SPY240503C00500000 | 2024-04-30 4:14PM EDT | 500.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 1,363 | 0 | 0.00% |
| SPY240503C00501000 | 2024-04-30 4:12PM EDT | 501.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| SPY240503C00502000 | 2024-04-30 4:14PM EDT | 502.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 0.03% |
| SPY240503C00503000 | 2024-04-30 4:14PM EDT | 503.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,269 | 0 | 0.78% |
| SPY240503C00504000 | 2024-04-30 4:14PM EDT | 504.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2,704 | 0 | 1.56% |
| SPY240503C00505000 | 2024-04-30 4:14PM EDT | 505.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 12,456 | 0 | 1.56% |
| SPY240503C00506000 | 2024-04-30 4:14PM EDT | 506.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 9,613 | 0 | 1.56% |
| SPY240503C00507000 | 2024-04-30 4:14PM EDT | 507.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15,476 | 0 | 3.13% |
| SPY240503C00507500 | 2024-04-30 4:14PM EDT | 507.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2,858 | 0 | 3.13% |
| SPY240503C00508000 | 2024-04-30 4:14PM EDT | 508.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 12,329 | 0 | 3.13% |
| SPY240503C00509000 | 2024-04-30 4:14PM EDT | 509.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 16,369 | 0 | 3.13% |
| SPY240503C00510000 | 2024-04-30 4:14PM EDT | 510.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 40,071 | 0 | 3.13% |
| SPY240503C00511000 | 2024-04-30 4:14PM EDT | 511.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 9,268 | 0 | 6.25% |
| SPY240503C00512000 | 2024-04-30 4:14PM EDT | 512.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8,308 | 0 | 6.25% |
| SPY240503C00512500 | 2024-04-30 4:14PM EDT | 512.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,953 | 0 | 6.25% |
| SPY240503C00513000 | 2024-04-30 4:14PM EDT | 513.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5,767 | 0 | 6.25% |
| SPY240503C00514000 | 2024-04-30 4:14PM EDT | 514.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8,803 | 0 | 6.25% |
| SPY240503C00515000 | 2024-04-30 4:14PM EDT | 515.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13,118 | 0 | 6.25% |
| SPY240503C00516000 | 2024-04-30 4:14PM EDT | 516.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8,233 | 0 | 6.25% |
| SPY240503C00517000 | 2024-04-30 4:14PM EDT | 517.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11,154 | 0 | 6.25% |
| SPY240503C00517500 | 2024-04-30 4:14PM EDT | 517.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 6.25% |
| SPY240503C00518000 | 2024-04-30 4:11PM EDT | 518.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11,270 | 0 | 6.25% |
| SPY240503C00519000 | 2024-04-30 4:14PM EDT | 519.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5,097 | 0 | 6.25% |
| SPY240503C00520000 | 2024-04-30 4:14PM EDT | 520.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15,700 | 0 | 6.25% |
| SPY240503C00521000 | 2024-04-30 4:07PM EDT | 521.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,654 | 0 | 12.50% |
| SPY240503C00522000 | 2024-04-30 4:11PM EDT | 522.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,638 | 0 | 12.50% |
| SPY240503C00522500 | 2024-04-30 4:03PM EDT | 522.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 12.50% |
| SPY240503C00523000 | 2024-04-30 4:13PM EDT | 523.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,077 | 0 | 12.50% |
| SPY240503C00524000 | 2024-04-30 4:05PM EDT | 524.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,222 | 0 | 12.50% |
| SPY240503C00525000 | 2024-04-30 4:09PM EDT | 525.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,944 | 0 | 12.50% |
| SPY240503C00526000 | 2024-04-30 4:14PM EDT | 526.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 12.50% |
| SPY240503C00527000 | 2024-04-30 3:56PM EDT | 527.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| SPY240503C00527500 | 2024-04-30 2:19PM EDT | 527.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| SPY240503C00528000 | 2024-04-30 3:46PM EDT | 528.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| SPY240503C00529000 | 2024-04-30 4:05PM EDT | 529.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| SPY240503C00530000 | 2024-04-30 4:10PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 12.50% |
| SPY240503C00531000 | 2024-04-30 4:10PM EDT | 531.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 12.50% |
| SPY240503C00532000 | 2024-04-30 3:48PM EDT | 532.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 12.50% |
| SPY240503C00533000 | 2024-04-30 4:09PM EDT | 533.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| SPY240503C00534000 | 2024-04-30 2:50PM EDT | 534.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| SPY240503C00535000 | 2024-04-30 12:04PM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SPY240503C00536000 | 2024-04-30 3:37PM EDT | 536.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY240503C00537000 | 2024-04-30 12:55PM EDT | 537.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| SPY240503C00538000 | 2024-04-30 12:55PM EDT | 538.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240503C00539000 | 2024-04-30 3:22PM EDT | 539.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPY240503C00540000 | 2024-04-30 4:00PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| SPY240503C00545000 | 2024-04-30 3:00PM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10,644 | 0 | 25.00% |
| SPY240503C00550000 | 2024-04-30 11:38AM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240503C00555000 | 2024-04-30 4:00PM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY240503C00560000 | 2024-04-29 11:45AM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPY240503C00565000 | 2024-04-24 3:10PM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SPY240503C00570000 | 2024-04-24 1:07PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| SPY240503C00575000 | 2024-04-26 12:13PM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPY240503C00580000 | 2024-04-24 9:53AM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SPY240503C00585000 | 2024-04-30 11:32AM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY240503C00590000 | 2024-04-15 2:28PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SPY240503C00595000 | 2024-04-12 11:59AM EDT | 595.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240503C00600000 | 2024-04-29 3:44PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240503P00400000 | 2024-04-30 11:38AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240503P00405000 | 2024-04-29 3:22PM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPY240503P00410000 | 2024-04-30 10:31AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240503P00415000 | 2024-04-30 10:47AM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY240503P00420000 | 2024-04-30 3:56PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 50.00% |
| SPY240503P00425000 | 2024-04-30 3:29PM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240503P00430000 | 2024-04-30 4:00PM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| SPY240503P00435000 | 2024-04-30 3:32PM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPY240503P00440000 | 2024-04-30 12:48PM EDT | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SPY240503P00445000 | 2024-04-30 4:08PM EDT | 445.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SPY240503P00450000 | 2024-04-30 3:47PM EDT | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 25.00% |
| SPY240503P00455000 | 2024-04-30 4:03PM EDT | 455.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SPY240503P00460000 | 2024-04-30 4:09PM EDT | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,551 | 0 | 25.00% |
| SPY240503P00465000 | 2024-04-30 4:14PM EDT | 465.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 12.50% |
| SPY240503P00470000 | 2024-04-30 4:14PM EDT | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 12.50% |
| SPY240503P00471000 | 2024-04-30 1:51PM EDT | 471.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| SPY240503P00472000 | 2024-04-30 1:01PM EDT | 472.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SPY240503P00473000 | 2024-04-30 2:45PM EDT | 473.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SPY240503P00474000 | 2024-04-30 3:59PM EDT | 474.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| SPY240503P00475000 | 2024-04-30 4:09PM EDT | 475.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 12.50% |
| SPY240503P00476000 | 2024-04-30 4:01PM EDT | 476.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| SPY240503P00477000 | 2024-04-30 4:02PM EDT | 477.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 12.50% |
| SPY240503P00478000 | 2024-04-30 3:34PM EDT | 478.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| SPY240503P00479000 | 2024-04-30 4:00PM EDT | 479.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| SPY240503P00480000 | 2024-04-30 4:14PM EDT | 480.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,606 | 0 | 12.50% |
| SPY240503P00481000 | 2024-04-30 4:14PM EDT | 481.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| SPY240503P00482000 | 2024-04-30 4:01PM EDT | 482.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 12.50% |
| SPY240503P00483000 | 2024-04-30 4:10PM EDT | 483.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 12.50% |
| SPY240503P00484000 | 2024-04-30 4:14PM EDT | 484.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 12.50% |
| SPY240503P00485000 | 2024-04-30 4:13PM EDT | 485.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8,406 | 0 | 6.25% |
| SPY240503P00486000 | 2024-04-30 4:14PM EDT | 486.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 6.25% |
| SPY240503P00487000 | 2024-04-30 4:14PM EDT | 487.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,996 | 0 | 6.25% |
| SPY240503P00488000 | 2024-04-30 4:12PM EDT | 488.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3,179 | 0 | 6.25% |
| SPY240503P00489000 | 2024-04-30 4:14PM EDT | 489.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,541 | 0 | 6.25% |
| SPY240503P00490000 | 2024-04-30 4:14PM EDT | 490.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 18,218 | 0 | 6.25% |
| SPY240503P00491000 | 2024-04-30 4:14PM EDT | 491.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3,238 | 0 | 6.25% |
| SPY240503P00492000 | 2024-04-30 4:14PM EDT | 492.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5,134 | 0 | 6.25% |
| SPY240503P00493000 | 2024-04-30 4:13PM EDT | 493.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11,278 | 0 | 6.25% |
| SPY240503P00494000 | 2024-04-30 4:14PM EDT | 494.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5,886 | 0 | 3.13% |
| SPY240503P00495000 | 2024-04-30 4:14PM EDT | 495.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12,726 | 0 | 3.13% |
| SPY240503P00496000 | 2024-04-30 4:14PM EDT | 496.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4,833 | 0 | 3.13% |
| SPY240503P00497000 | 2024-04-30 4:14PM EDT | 497.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7,880 | 0 | 3.13% |
| SPY240503P00498000 | 2024-04-30 4:14PM EDT | 498.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 15,876 | 0 | 1.56% |
| SPY240503P00499000 | 2024-04-30 4:14PM EDT | 499.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4,868 | 0 | 1.56% |
| SPY240503P00500000 | 2024-04-30 4:14PM EDT | 500.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 28,880 | 0 | 1.56% |
| SPY240503P00501000 | 2024-04-30 4:14PM EDT | 501.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 12,318 | 0 | 0.78% |
| SPY240503P00502000 | 2024-04-30 4:14PM EDT | 502.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 27,095 | 0 | 0.00% |
| SPY240503P00503000 | 2024-04-30 4:14PM EDT | 503.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 10,204 | 0 | 0.00% |
| SPY240503P00504000 | 2024-04-30 4:14PM EDT | 504.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 13,369 | 0 | 0.00% |
| SPY240503P00505000 | 2024-04-30 4:14PM EDT | 505.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 20,556 | 0 | 0.00% |
| SPY240503P00506000 | 2024-04-30 4:14PM EDT | 506.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 9,658 | 0 | 0.00% |
| SPY240503P00507000 | 2024-04-30 4:14PM EDT | 507.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 13,292 | 0 | 0.00% |
| SPY240503P00507500 | 2024-04-30 4:12PM EDT | 507.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3,938 | 0 | 0.00% |
| SPY240503P00508000 | 2024-04-30 4:13PM EDT | 508.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 28,834 | 0 | 0.00% |
| SPY240503P00509000 | 2024-04-30 4:14PM EDT | 509.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 10,581 | 0 | 0.00% |
| SPY240503P00510000 | 2024-04-30 4:13PM EDT | 510.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 13,605 | 0 | 0.00% |
| SPY240503P00511000 | 2024-04-30 4:14PM EDT | 511.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 0.00% |
| SPY240503P00512000 | 2024-04-30 4:14PM EDT | 512.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.00% |
| SPY240503P00512500 | 2024-04-30 3:02PM EDT | 512.50 | 8.21 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY240503P00513000 | 2024-04-30 4:13PM EDT | 513.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| SPY240503P00514000 | 2024-04-30 4:01PM EDT | 514.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| SPY240503P00515000 | 2024-04-30 4:06PM EDT | 515.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.00% |
| SPY240503P00516000 | 2024-04-30 4:09PM EDT | 516.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPY240503P00517000 | 2024-04-30 3:51PM EDT | 517.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SPY240503P00517500 | 2024-04-30 3:51PM EDT | 517.50 | 13.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240503P00518000 | 2024-04-30 3:50PM EDT | 518.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SPY240503P00519000 | 2024-04-30 3:57PM EDT | 519.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240503P00520000 | 2024-04-30 1:06PM EDT | 520.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY240503P00521000 | 2024-04-30 2:26PM EDT | 521.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240503P00522000 | 2024-04-30 11:07AM EDT | 522.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240503P00522500 | 2024-04-29 3:05PM EDT | 522.50 | 14.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240503P00523000 | 2024-04-30 9:30AM EDT | 523.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00524000 | 2024-04-30 3:05PM EDT | 524.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY240503P00525000 | 2024-04-30 1:37PM EDT | 525.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240503P00526000 | 2024-04-29 9:34AM EDT | 526.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240503P00527000 | 2024-04-29 9:34AM EDT | 527.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240503P00527500 | 2024-04-30 10:12AM EDT | 527.50 | 18.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00528000 | 2024-04-17 1:45PM EDT | 528.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240503P00529000 | 2024-04-16 12:41PM EDT | 529.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240503P00530000 | 2024-04-30 4:11PM EDT | 530.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240503P00531000 | 2024-04-26 4:04PM EDT | 531.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00532000 | 2024-04-30 4:11PM EDT | 532.00 | 29.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240503P00533000 | 2024-04-30 4:11PM EDT | 533.00 | 31.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00534000 | 2024-04-26 4:04PM EDT | 534.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00535000 | 2024-04-26 4:04PM EDT | 535.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00536000 | 2024-04-17 4:04PM EDT | 536.00 | 35.51 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SPY240503P00537000 | 2024-04-17 3:21PM EDT | 537.00 | 36.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00538000 | 2024-04-10 3:51PM EDT | 538.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| SPY240503P00539000 | 2024-04-26 4:05PM EDT | 539.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00540000 | 2024-04-15 2:46PM EDT | 540.00 | 34.49 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPY240503P00545000 | 2024-04-26 4:05PM EDT | 545.00 | 36.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00550000 | 2024-04-26 4:05PM EDT | 550.00 | 41.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503P00555000 | 2024-04-18 3:53PM EDT | 555.00 | 55.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00560000 | 2024-03-27 11:42AM EDT | 560.00 | 40.00 | 51.58 | 51.95 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00565000 | 2024-04-10 1:01PM EDT | 565.00 | 51.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00585000 | 2024-04-09 12:55PM EDT | 585.00 | 68.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240503P00590000 | 2024-04-30 3:25PM EDT | 590.00 | 85.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240503P00600000 | 2024-04-17 11:06AM EDT | 600.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.