Mercados españoles abiertos en 6 hrs 46 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 comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240531C003000002024-04-12 10:23AM EDT300.00216.54213.12213.64-1.17-0.54%11289.51%
SPY240531C003050002024-04-01 9:36AM EDT305.00222.00208.17208.660.00-764187.38%
SPY240531C003100002024-04-01 9:32AM EDT310.00216.72203.20203.710.00-21885.29%
SPY240531C003150002024-01-19 10:30AM EDT315.00167.50187.50188.190.00-2300.00%
SPY240531C003200002023-12-12 12:11PM EDT320.00148.69161.64162.600.00-230.00%
SPY240531C003250002024-04-01 9:34AM EDT325.00202.14188.34188.850.00-4279.28%
SPY240531C003300002024-03-11 12:59PM EDT330.00184.11186.06186.470.00-210790.31%
SPY240531C003350002023-12-12 12:12PM EDT335.00134.26147.09148.020.00--10.00%
SPY240531C003400002024-04-05 10:33AM EDT340.00179.27173.49173.990.00-16773.45%
SPY240531C003450002023-12-12 4:56PM EDT345.00126.09137.41138.320.00-4820.00%
SPY240531C003500002024-04-08 3:33PM EDT350.00172.61163.60164.110.00-217169.71%
SPY240531C003550002024-04-05 3:44PM EDT355.00166.56158.65159.140.00-107167.76%
SPY240531C003600002023-12-22 11:51AM EDT360.00123.56130.94131.830.00-94860.00%
SPY240531C003650002024-01-17 2:31PM EDT365.00113.08138.63139.250.00-41020.00%
SPY240531C003700002024-01-17 1:41PM EDT370.00109.01133.76134.370.00-463300.00%
SPY240531C003750002024-04-11 10:26AM EDT375.00140.90138.88139.350.00-59860.36%
SPY240531C003800002024-03-20 9:30AM EDT380.00140.75133.94134.410.00-215758.56%
SPY240531C003850002024-01-17 1:45PM EDT385.0094.58119.17119.760.00-27240.00%
SPY240531C003900002024-04-12 1:40PM EDT390.00123.18124.05124.53-5.31-4.13%15654.92%
SPY240531C003950002024-03-07 2:03PM EDT395.00123.83126.83127.410.00-110875.92%
SPY240531C004000002024-04-12 2:58PM EDT400.00113.33114.19114.66-13.11-10.37%127651.37%
SPY240531C004050002024-03-26 10:30AM EDT405.00120.71109.28109.720.00-1029850.40%
SPY240531C004060002024-04-05 2:41PM EDT406.00116.29108.29108.740.00-29350.06%
SPY240531C004070002024-01-17 11:37AM EDT407.0074.77100.11100.470.00-244000.00%
SPY240531C004080002024-03-08 12:03PM EDT408.00113.09114.04114.620.00-1015469.79%
SPY240531C004090002024-02-08 12:26PM EDT409.0095.30107.67108.330.00-28655.84%
SPY240531C004100002024-04-05 3:33PM EDT410.00112.60104.33104.800.00-524548.63%
SPY240531C004110002024-01-17 11:54AM EDT411.0070.9596.2596.790.00-61250.00%
SPY240531C004120002024-04-11 2:26PM EDT412.00110.51102.36102.830.00-210047.92%
SPY240531C004130002024-04-12 10:38AM EDT413.00103.71101.38101.84-2.19-2.07%143647.55%
SPY240531C004140002024-03-20 10:33AM EDT414.00107.88100.39100.860.00-113547.21%
SPY240531C004150002024-04-11 3:25PM EDT415.00107.5099.4399.880.00-326346.86%
SPY240531C004160002024-04-08 11:36AM EDT416.00106.8998.4398.890.00-9910446.48%
SPY240531C004170002024-04-04 3:46PM EDT417.00100.8197.4497.910.00-243646.14%
SPY240531C004180002024-01-30 11:36AM EDT418.0080.9394.5095.070.00-219939.07%
SPY240531C004190002024-01-17 12:14PM EDT419.0063.9988.5789.040.00-1401190.00%
SPY240531C004200002024-03-18 3:17PM EDT420.0099.9094.5094.960.00-24145.08%
SPY240531C004210002024-01-30 11:56AM EDT421.0077.8891.7392.230.00-7246638.62%
SPY240531C004220002024-04-11 10:44AM EDT422.0095.2492.5692.990.00-18244.36%
SPY240531C004230002024-03-15 11:59AM EDT423.0092.8291.5892.010.00-29344.02%
SPY240531C004240002024-02-08 3:56PM EDT424.0081.4893.0893.730.00-2516750.28%
SPY240531C004250002024-04-02 9:30AM EDT425.0097.8289.6090.050.00-25743.32%
SPY240531C004260002024-04-12 2:05PM EDT426.0088.7188.6289.07+9.73+12.32%614142.98%
SPY240531C004270002024-03-18 11:10AM EDT427.0093.8787.6488.090.00-212042.63%
SPY240531C004280002024-04-08 11:02AM EDT428.0095.7386.6687.110.00-9950342.28%
SPY240531C004290002024-04-10 12:37PM EDT429.0088.7585.6886.130.00-19441.93%
SPY240531C004300002024-04-04 12:13PM EDT430.0097.9384.7085.150.00-221841.58%
SPY240531C004310002024-02-21 1:31PM EDT431.0071.4795.1695.570.00-222666.32%
SPY240531C004320002024-04-04 3:36PM EDT432.0085.9782.7583.190.00-1825640.88%
SPY240531C004330002024-01-16 12:56PM EDT433.0053.9276.1576.570.00-23050.00%
SPY240531C004340002024-04-01 3:46PM EDT434.0092.7780.7981.240.00-159240.21%
SPY240531C004350002024-04-12 11:09AM EDT435.0081.8579.8280.26-3.43-4.02%336839.86%
SPY240531C004360002024-04-12 1:34PM EDT436.0077.8178.8479.29-13.35-14.64%257039.53%
SPY240531C004370002024-04-12 1:34PM EDT437.0076.8277.8778.31-8.90-10.38%310339.18%
SPY240531C004380002024-04-10 10:23AM EDT438.0081.0083.8884.210.00-111454.18%
SPY240531C004390002024-04-02 10:13AM EDT439.0082.5975.9276.370.00-124838.52%
SPY240531C004400002024-04-12 10:41AM EDT440.0077.2074.9575.39-5.20-6.31%1511338.17%
SPY240531C004410002024-04-04 10:52AM EDT441.0086.1973.9874.420.00-237437.83%
SPY240531C004420002024-04-10 11:11AM EDT442.0076.4073.0173.450.00-142237.50%
SPY240531C004430002024-04-12 10:37AM EDT443.0074.2772.0472.48-7.86-9.57%183737.16%
SPY240531C004440002024-04-12 1:04PM EDT444.0070.9171.0771.51-10.26-12.64%185236.84%
SPY240531C004450002024-04-02 2:25PM EDT445.0077.7970.1070.540.00-259636.50%
SPY240531C004460002024-04-12 12:44PM EDT446.0069.2769.1369.57-2.83-3.93%256936.16%
SPY240531C004470002024-04-12 12:38PM EDT447.0068.9368.1668.60-6.19-8.24%166535.82%
SPY240531C004480002024-04-12 11:29AM EDT448.0069.8667.2067.64-3.85-5.22%151635.50%
SPY240531C004490002024-03-28 12:17PM EDT449.0079.7466.2366.670.00-276735.17%
SPY240531C004500002024-04-11 1:31PM EDT450.0072.0065.2765.710.00-41,47034.85%
SPY240531C004510002024-03-21 3:28PM EDT451.0077.5664.3164.750.00-1064934.53%
SPY240531C004520002024-03-28 12:17PM EDT452.0076.7963.3563.780.00-422134.18%
SPY240531C004530002024-04-10 12:29PM EDT453.0065.0862.3962.830.00-137633.88%
SPY240531C004540002024-04-10 3:33PM EDT454.0064.4461.4361.870.00-172133.56%
SPY240531C004550002024-04-12 12:33PM EDT455.0061.1460.4760.91-3.84-5.91%577633.23%
SPY240531C004560002024-04-10 12:07PM EDT456.0062.1459.5259.950.00-180432.90%
SPY240531C004570002024-04-11 1:52PM EDT457.0065.3258.5659.000.00-195732.59%
SPY240531C004580002024-04-09 9:53AM EDT458.0065.9057.6158.040.00-21,26332.26%
SPY240531C004590002024-04-12 3:27PM EDT459.0055.7756.6657.09-9.07-13.99%101,21031.95%
SPY240531C004600002024-04-12 1:28PM EDT460.0055.0055.7156.14-8.63-13.56%11,86731.63%
SPY240531C004610002024-04-10 3:46PM EDT461.0058.7554.8955.080.00-440731.07%
SPY240531C004620002024-04-11 3:47PM EDT462.0061.6053.9554.140.00-263830.78%
SPY240531C004630002024-04-12 2:03PM EDT463.0052.6053.0053.19-8.14-13.40%141830.46%
SPY240531C004640002024-04-11 11:06AM EDT464.0054.6152.0652.250.00-120630.16%
SPY240531C004650002024-04-10 2:06PM EDT465.0054.4451.1251.310.00-221,29929.85%
SPY240531C004660002024-04-11 9:35AM EDT466.0054.2050.1850.370.00-261929.55%
SPY240531C004670002024-03-28 3:04PM EDT467.0062.7049.2549.440.00-7641029.25%
SPY240531C004680002024-04-10 2:31PM EDT468.0050.7748.3248.510.00-157028.96%
SPY240531C004690002024-04-12 3:59PM EDT469.0047.1947.3947.58-6.35-11.86%198728.67%
SPY240531C004700002024-04-12 3:58PM EDT470.0046.2546.4646.65-3.33-6.72%681,93328.37%
SPY240531C004710002024-04-03 10:48AM EDT471.0055.2745.5445.720.00-273028.06%
SPY240531C004720002024-03-18 9:50AM EDT472.0050.1744.6244.800.00-1043527.77%
SPY240531C004730002024-03-14 10:44AM EDT473.0048.3643.7043.880.00-2827.48%
SPY240531C004740002024-04-12 12:32PM EDT474.0043.7242.7842.97-0.47-1.06%17727.21%
SPY240531C004750002024-04-12 3:49PM EDT475.0041.6541.8742.06-7.30-14.91%2845326.92%
SPY240531C004760002024-04-12 12:29PM EDT476.0042.1340.9641.15-2.47-5.54%16226.64%
SPY240531C004770002024-04-10 11:28AM EDT477.0043.1340.0640.240.00-12726.35%
SPY240531C004780002024-04-11 12:50PM EDT478.0043.2939.1639.340.00-23826.07%
SPY240531C004790002024-04-12 1:08PM EDT479.0038.4138.2638.44-1.65-4.12%27925.79%
SPY240531C004800002024-04-12 4:08PM EDT480.0037.4337.3637.54-1.63-4.17%141,40425.50%
SPY240531C004810002024-04-01 9:47AM EDT481.0049.2436.4736.650.00-747925.23%
SPY240531C004820002024-04-12 2:54PM EDT482.0035.1435.5935.77-11.32-24.37%37524.96%
SPY240531C004830002024-04-10 9:55AM EDT483.0037.5334.7134.880.00-16124.68%
SPY240531C004840002024-04-12 12:36PM EDT484.0034.6533.8334.01-1.87-5.12%29824.42%
SPY240531C004850002024-04-12 12:17PM EDT485.0034.5032.9633.13-1.21-3.39%14,42624.14%
SPY240531C004860002024-04-11 12:06PM EDT486.0035.6432.1032.270.00-115723.89%
SPY240531C004870002024-03-21 2:50PM EDT487.0043.0731.2431.400.00-312623.61%
SPY240531C004880002024-03-14 11:07AM EDT488.0035.2030.3830.550.00-3227223.36%
SPY240531C004890002024-04-12 2:27PM EDT489.0029.4329.5329.69-7.38-20.05%121923.08%
SPY240531C004900002024-04-12 4:08PM EDT490.0028.7628.6928.85-5.43-15.88%51,10622.83%
SPY240531C004910002024-04-10 12:14PM EDT491.0029.6227.8528.010.00-12,48122.57%
SPY240531C004920002024-04-12 10:25AM EDT492.0029.9727.0227.18+1.15+3.99%29622.32%
SPY240531C004930002024-04-10 1:33PM EDT493.0027.9626.2026.360.00-229722.08%
SPY240531C004940002024-04-10 10:04AM EDT494.0027.6925.3925.540.00-347621.83%
SPY240531C004950002024-04-12 1:23PM EDT495.0024.4324.5824.73-5.58-18.59%171,51321.58%
SPY240531C004960002024-04-12 4:11PM EDT496.0023.7923.7823.93-5.87-19.79%522521.34%
SPY240531C004970002024-04-10 12:18PM EDT497.0024.7922.9923.150.00-213821.12%
SPY240531C004980002024-04-12 3:41PM EDT498.0021.6222.2122.35-2.62-10.81%217220.86%
SPY240531C004990002024-04-12 1:07PM EDT499.0021.8021.4421.59-3.79-14.81%273520.64%
SPY240531C005000002024-04-12 4:09PM EDT500.0020.7020.6720.81-6.00-22.47%782,43620.39%
SPY240531C005010002024-04-12 12:42PM EDT501.0020.5619.9220.06-5.15-20.03%125520.17%
SPY240531C005020002024-04-12 12:42PM EDT502.0019.8119.1819.32-4.30-17.83%455219.95%
SPY240531C005040002024-04-12 3:04PM EDT504.0017.2317.7317.86-0.27-1.54%6019.51%
SPY240531C005050002024-04-12 4:09PM EDT505.0017.0017.0217.15-5.48-24.38%1012,83219.30%
SPY240531C005060002024-04-12 3:46PM EDT506.0016.2916.3216.45-2.63-13.90%31019.08%
SPY240531C005070002024-04-12 1:28PM EDT507.0015.5015.6415.74-2.42-13.50%23118.84%
SPY240531C005080002024-04-12 3:53PM EDT508.0014.5014.9615.08-2.96-16.95%11995318.66%
SPY240531C005090002024-04-12 3:30PM EDT509.0013.9914.3014.42-4.46-24.17%6489918.46%
SPY240531C005100002024-04-12 4:09PM EDT510.0013.6613.6613.75-4.49-24.74%3883,16718.23%
SPY240531C005110002024-04-12 4:01PM EDT511.0013.0513.0213.13-4.33-24.91%40793818.05%
SPY240531C005120002024-04-12 4:14PM EDT512.0012.4012.4012.47-4.73-27.61%41269617.80%
SPY240531C005130002024-04-12 3:59PM EDT513.0011.6611.8011.88-3.96-25.35%36677717.64%
SPY240531C005140002024-04-12 3:59PM EDT514.0011.1011.2011.31-3.77-25.35%4501,15417.48%
SPY240531C005150002024-04-12 4:09PM EDT515.0010.6310.6310.72-3.87-26.69%5732,02717.28%
SPY240531C005160002024-04-12 3:09PM EDT516.009.8410.0710.15-4.23-30.06%21577117.08%
SPY240531C005170002024-04-12 3:52PM EDT517.009.229.529.60-3.68-28.53%9577616.90%
SPY240531C005180002024-04-12 3:52PM EDT518.008.698.999.07-3.97-31.36%2741,00416.72%
SPY240531C005190002024-04-12 2:59PM EDT519.008.168.488.56-3.75-31.49%1303,79216.56%
SPY240531C005200002024-04-12 4:08PM EDT520.007.977.988.05-3.13-28.20%5464,21116.37%
SPY240531C005210002024-04-12 3:46PM EDT521.007.447.507.58-3.82-33.93%1682,05516.21%
SPY240531C005220002024-04-12 3:46PM EDT522.007.007.047.11-3.41-32.76%2424,00416.04%
SPY240531C005230002024-04-12 4:07PM EDT523.006.606.596.67-2.81-29.86%3902,06315.89%
SPY240531C005240002024-04-12 3:21PM EDT524.005.976.176.24-3.51-37.03%4221,91215.73%
SPY240531C005250002024-04-12 4:08PM EDT525.005.795.765.83-2.51-30.24%5286,88815.58%
SPY240531C005260002024-04-12 3:04PM EDT526.005.215.365.44-3.00-36.54%48390815.44%
SPY240531C005270002024-04-12 2:59PM EDT527.004.774.995.06-3.15-39.77%42495015.28%
SPY240531C005280002024-04-12 4:00PM EDT528.004.644.634.70-2.70-36.78%29899815.14%
SPY240531C005290002024-04-12 4:01PM EDT529.004.304.294.36-2.17-33.54%27468815.00%
SPY240531C005300002024-04-12 4:00PM EDT530.003.983.974.04-2.21-35.70%3553,09914.88%
SPY240531C005310002024-04-12 4:01PM EDT531.003.693.663.73-2.40-39.41%10540214.74%
SPY240531C005320002024-04-12 3:43PM EDT532.003.313.383.45-2.28-40.79%23588814.63%
SPY240531C005330002024-04-12 3:54PM EDT533.003.003.103.17-2.14-41.63%2461,13414.49%
SPY240531C005340002024-04-12 3:55PM EDT534.002.832.852.91-1.93-40.55%1211,10614.37%
SPY240531C005350002024-04-12 3:54PM EDT535.002.542.612.67-1.55-37.90%3133,43614.25%
SPY240531C005360002024-04-12 3:43PM EDT536.002.342.382.45-1.83-43.88%2501,30214.15%
SPY240531C005370002024-04-12 3:15PM EDT537.002.042.172.24-1.67-45.01%455,25114.05%
SPY240531C005380002024-04-12 4:04PM EDT538.002.011.982.05-1.20-37.38%973,23313.96%
SPY240531C005390002024-04-12 4:00PM EDT539.001.841.801.86-1.08-36.99%11948713.84%
SPY240531C005400002024-04-12 4:12PM EDT540.001.651.631.69-1.05-38.89%4393,83113.74%
SPY240531C005410002024-04-12 4:01PM EDT541.001.521.481.53-1.10-41.98%21289213.64%
SPY240531C005420002024-04-12 2:24PM EDT542.001.371.341.40-1.11-44.76%27368613.59%
SPY240531C005430002024-04-12 3:52PM EDT543.001.191.211.26-0.93-43.87%16183913.48%
SPY240531C005440002024-04-12 3:57PM EDT544.001.091.091.14-0.92-45.77%611,05413.41%
SPY240531C005450002024-04-12 3:57PM EDT545.000.980.981.03-0.72-42.35%9542,70313.34%
SPY240531C005500002024-04-12 4:12PM EDT550.000.590.570.61-0.41-41.00%8754,65413.05%
SPY240531C005550002024-04-12 4:04PM EDT555.000.360.330.36-0.30-45.45%4015,07912.89%
SPY240531C005600002024-04-12 3:05PM EDT560.000.180.190.22-0.16-47.06%1508,81812.92%
SPY240531C005650002024-04-12 3:59PM EDT565.000.130.110.14-0.10-43.48%241,24013.04%
SPY240531C005700002024-04-12 3:47PM EDT570.000.090.070.10-0.05-35.71%1566,49013.38%
SPY240531C005750002024-04-12 3:23PM EDT575.000.070.050.07-0.03-30.00%18360113.67%
SPY240531C005800002024-04-12 12:54PM EDT580.000.050.040.06-0.01-16.67%101,65114.26%
SPY240531C005850002024-04-12 3:59PM EDT585.000.040.020.04-0.02-33.33%131,48814.45%
SPY240531C005900002024-04-12 1:34PM EDT590.000.040.030.040.00-11,42815.24%
SPY240531C005950002024-04-10 10:34AM EDT595.000.030.010.040.00-271,16316.02%
SPY240531C006000002024-04-12 1:59PM EDT600.000.030.020.030.00-383,92316.31%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240531P003000002024-04-12 1:45PM EDT300.000.110.070.09+0.06+120.00%4063,15054.88%
SPY240531P003050002024-04-02 9:51AM EDT305.000.090.080.100.00-554853.91%
SPY240531P003100002024-04-05 10:16AM EDT310.000.100.090.110.00-1092152.93%
SPY240531P003150002024-04-12 10:24AM EDT315.000.110.090.12+0.03+37.50%128051.66%
SPY240531P003200002024-04-11 1:29PM EDT320.000.070.100.120.00-122550.29%
SPY240531P003250002024-04-10 10:06AM EDT325.000.100.110.130.00-126249.71%
SPY240531P003300002024-04-12 2:43PM EDT330.000.150.120.14+0.05+50.00%11062948.58%
SPY240531P003350002024-04-04 4:01PM EDT335.000.150.130.150.00-5221147.46%
SPY240531P003400002024-04-12 10:52AM EDT340.000.190.140.16+0.03+18.75%20060346.29%
SPY240531P003450002024-04-12 11:26AM EDT345.000.200.150.18+0.08+66.67%20138345.41%
SPY240531P003500002024-04-12 3:24PM EDT350.000.190.170.19+0.07+58.33%123,22344.19%
SPY240531P003550002024-04-12 3:02PM EDT355.000.230.180.20+0.08+53.33%30550,73942.97%
SPY240531P003600002024-04-12 3:39PM EDT360.000.220.190.22+0.06+37.50%20577,18141.99%
SPY240531P003650002024-04-12 1:38PM EDT365.000.290.210.23+0.11+61.11%52,70240.72%
SPY240531P003700002024-04-11 9:31AM EDT370.000.190.230.250.00-142,09339.70%
SPY240531P003750002024-04-12 1:45PM EDT375.000.320.250.27+0.14+77.78%154,12738.60%
SPY240531P003800002024-04-12 3:23PM EDT380.000.320.270.29+0.13+68.42%181,58837.50%
SPY240531P003850002024-04-10 9:30AM EDT385.000.260.290.320.00-451836.52%
SPY240531P003900002024-04-12 2:27PM EDT390.000.400.320.34+0.11+37.93%2451,60735.38%
SPY240531P003950002024-04-12 1:12PM EDT395.000.460.350.37+0.20+76.92%1051334.33%
SPY240531P004000002024-04-12 4:03PM EDT400.000.400.400.41+0.14+53.85%244109,01933.37%
SPY240531P004050002024-04-12 3:06PM EDT405.000.490.410.44+0.21+75.00%25156,38232.28%
SPY240531P004060002024-04-10 3:20PM EDT406.000.360.420.450.00-747432.08%
SPY240531P004070002024-04-10 3:20PM EDT407.000.360.430.450.00-46,05431.79%
SPY240531P004080002024-04-12 2:12PM EDT408.000.500.430.46+0.13+35.14%14,51431.59%
SPY240531P004090002024-04-12 10:50AM EDT409.000.530.440.47+0.16+43.24%340331.42%
SPY240531P004100002024-04-12 3:54PM EDT410.000.490.450.48+0.11+28.95%1151,70331.23%
SPY240531P004110002024-04-11 1:31PM EDT411.000.320.460.480.00-175830.93%
SPY240531P004120002024-04-11 1:34PM EDT412.000.330.460.490.00-437030.74%
SPY240531P004130002024-03-25 11:15AM EDT413.000.410.470.500.00-14,98030.54%
SPY240531P004140002024-04-12 10:20AM EDT414.000.500.480.51-0.16-24.24%169730.35%
SPY240531P004150002024-04-12 3:57PM EDT415.000.530.490.52+0.11+26.19%21,41130.14%
SPY240531P004160002024-04-12 10:06AM EDT416.000.500.500.530.00-132829.93%
SPY240531P004170002024-04-02 11:03AM EDT417.000.500.510.540.00-447129.74%
SPY240531P004180002024-04-12 10:00AM EDT418.000.470.520.55+0.01+2.17%138329.52%
SPY240531P004190002024-04-12 11:07AM EDT419.000.660.530.56+0.25+60.98%342429.32%
SPY240531P004200002024-04-12 3:07PM EDT420.000.640.540.57+0.28+77.78%122,05129.10%
SPY240531P004210002024-04-12 3:19PM EDT421.000.570.550.58+0.15+35.71%636628.89%
SPY240531P004220002024-04-12 4:08PM EDT422.000.580.560.59+0.10+20.83%2157028.69%
SPY240531P004230002024-04-12 1:30PM EDT423.000.770.570.60+0.27+54.00%828028.47%
SPY240531P004240002024-04-11 2:17PM EDT424.000.400.580.610.00-10065128.25%
SPY240531P004250002024-04-12 3:15PM EDT425.000.720.590.62+0.22+44.00%13,83728.03%
SPY240531P004260002024-04-11 11:42AM EDT426.000.520.600.630.00-154927.81%
SPY240531P004270002024-04-12 12:48PM EDT427.000.800.610.64+0.38+90.48%18827.58%
SPY240531P004280002024-04-10 1:19PM EDT428.000.650.620.66+0.12+22.64%311927.43%
SPY240531P004290002024-04-12 2:00PM EDT429.000.790.640.67+0.20+33.90%6285227.20%
SPY240531P004300002024-04-12 3:39PM EDT430.000.750.650.68+0.31+70.45%2542,42126.98%
SPY240531P004310002024-04-10 12:21PM EDT431.000.570.660.700.00-23,18326.81%
SPY240531P004320002024-04-12 2:25PM EDT432.000.810.680.71+0.21+35.00%1512226.58%
SPY240531P004330002024-04-02 9:50AM EDT433.000.660.690.730.00-140426.42%
SPY240531P004340002024-04-04 2:34PM EDT434.000.670.710.740.00-10023526.17%
SPY240531P004350002024-04-12 1:35PM EDT435.001.000.720.76+0.51+104.08%121,28326.00%
SPY240531P004360002024-04-12 1:28PM EDT436.001.010.740.77+0.47+87.04%104925.76%
SPY240531P004370002024-04-12 10:55AM EDT437.000.950.760.79+0.44+86.27%47725.57%
SPY240531P004380002024-04-12 12:01PM EDT438.000.830.770.81+0.31+59.62%15325.39%
SPY240531P004390002024-04-12 2:39PM EDT439.001.010.790.83+0.42+71.19%112,01725.21%
SPY240531P004400002024-04-12 3:52PM EDT440.000.880.810.85+0.12+15.79%4765,90025.01%
SPY240531P004410002024-04-12 3:06PM EDT441.000.990.830.87+0.46+86.79%1530024.82%
SPY240531P004420002024-04-12 2:51PM EDT442.001.010.850.89+0.42+71.19%11,33624.62%
SPY240531P004430002024-04-12 12:46PM EDT443.001.110.870.91+0.41+58.57%1181724.43%
SPY240531P004440002024-04-12 10:15AM EDT444.000.930.900.93+0.34+57.63%1126524.22%
SPY240531P004450002024-04-12 1:46PM EDT445.001.150.920.96+0.56+94.92%1460,64924.06%
SPY240531P004460002024-04-12 3:49PM EDT446.001.010.940.98+0.15+17.44%21536223.85%
SPY240531P004470002024-04-12 9:37AM EDT447.000.850.971.01+0.23+37.10%22,16123.68%
SPY240531P004480002024-04-12 3:30PM EDT448.001.200.991.03+0.56+87.50%23580523.47%
SPY240531P004490002024-04-11 1:57PM EDT449.000.711.021.060.00-131723.29%
SPY240531P004500002024-04-12 3:58PM EDT450.001.111.051.09+0.42+60.87%1,03479,75323.12%
SPY240531P004510002024-04-12 10:51AM EDT451.001.311.081.12+0.30+29.70%452322.94%
SPY240531P004520002024-04-12 2:25PM EDT452.001.321.111.15+0.60+83.33%162,31822.75%
SPY240531P004530002024-04-12 2:16PM EDT453.001.281.141.18+0.31+31.96%22,24622.56%
SPY240531P004540002024-04-12 1:47PM EDT454.001.431.171.22+0.66+85.71%792,08822.40%
SPY240531P004550002024-04-12 12:55PM EDT455.001.521.211.25+0.75+97.40%217,48422.21%
SPY240531P004560002024-04-12 10:38AM EDT456.001.401.251.29+0.51+57.30%435422.03%
SPY240531P004570002024-04-12 4:05PM EDT457.001.301.281.33+0.45+52.94%171,94921.86%
SPY240531P004580002024-04-12 3:01PM EDT458.001.601.321.37+0.42+35.59%147121.69%
SPY240531P004590002024-04-12 12:43PM EDT459.001.701.371.41+0.58+51.79%717221.51%
SPY240531P004600002024-04-12 2:22PM EDT460.001.561.411.46+0.68+77.27%645,22421.36%
SPY240531P004610002024-04-12 10:59AM EDT461.001.591.451.50+0.69+76.67%2224421.17%
SPY240531P004620002024-04-11 2:35PM EDT462.000.961.501.550.00-154121.00%
SPY240531P004630002024-04-12 4:09PM EDT463.001.601.551.60+0.27+20.30%1067520.83%
SPY240531P004640002024-04-12 2:00PM EDT464.001.951.601.65+0.95+95.00%4298620.66%
SPY240531P004650002024-04-12 3:26PM EDT465.001.941.651.71+0.89+84.76%582,07220.51%
SPY240531P004660002024-04-12 10:35AM EDT466.001.791.711.76+0.70+64.22%150520.32%
SPY240531P004670002024-04-12 2:58PM EDT467.002.061.771.82+0.97+88.99%1331020.15%
SPY240531P004680002024-04-12 3:40PM EDT468.002.121.831.88+0.98+85.96%3545819.98%
SPY240531P004690002024-04-12 1:33PM EDT469.002.481.891.94+0.83+50.30%1576719.81%
SPY240531P004700002024-04-12 3:59PM EDT470.002.021.962.01+0.80+65.57%7263,41719.65%
SPY240531P004710002024-04-12 1:53PM EDT471.002.322.022.08+1.04+81.25%131,28019.49%
SPY240531P004720002024-04-12 1:09PM EDT472.002.612.102.15+1.16+80.00%31,05519.32%
SPY240531P004730002024-04-12 12:35PM EDT473.002.452.172.23+0.46+23.12%754919.17%
SPY240531P004740002024-04-12 3:54PM EDT474.002.412.252.31+0.90+59.60%3621719.00%
SPY240531P004750002024-04-12 4:13PM EDT475.002.372.332.39+0.91+62.33%5324,00818.83%
SPY240531P004760002024-04-12 4:01PM EDT476.002.462.412.47+0.98+66.22%1981618.65%
SPY240531P004770002024-04-12 1:48PM EDT477.002.832.502.56+1.32+87.42%1443218.49%
SPY240531P004780002024-04-12 2:18PM EDT478.002.772.592.65+0.45+19.40%5543018.32%
SPY240531P004790002024-04-12 3:15PM EDT479.003.202.692.75+0.94+41.59%11619718.17%
SPY240531P004800002024-04-12 4:10PM EDT480.002.812.792.85+1.09+63.37%2576,62818.00%
SPY240531P004810002024-04-12 3:00PM EDT481.003.022.892.96+1.20+65.93%335,42217.85%
SPY240531P004820002024-04-12 3:47PM EDT482.003.183.003.07+1.31+70.05%522,89517.69%
SPY240531P004830002024-04-12 3:55PM EDT483.003.273.113.18+0.51+18.48%3450517.51%
SPY240531P004840002024-04-12 1:52PM EDT484.003.623.233.30+1.45+66.82%7654417.35%
SPY240531P004850002024-04-12 4:13PM EDT485.003.383.353.42+1.31+63.29%1,1599,34117.18%
SPY240531P004860002024-04-12 4:01PM EDT486.003.513.483.55+1.23+53.95%2760817.02%
SPY240531P004870002024-04-12 4:10PM EDT487.003.703.613.68+1.47+65.92%3,0293,23216.85%
SPY240531P004880002024-04-12 1:51PM EDT488.004.103.753.82+1.77+75.97%911,70716.68%
SPY240531P004890002024-04-12 3:48PM EDT489.004.133.893.97+1.43+52.96%165,07016.52%
SPY240531P004900002024-04-12 3:59PM EDT490.004.154.054.12+1.68+68.02%7075,74516.35%
SPY240531P004910002024-04-12 1:57PM EDT491.004.644.204.28+1.99+75.09%1397716.19%
SPY240531P004920002024-04-12 3:54PM EDT492.004.654.374.46+1.85+66.07%10989516.05%
SPY240531P004930002024-04-12 3:56PM EDT493.004.744.544.62+1.93+68.68%535,14015.86%
SPY240531P004940002024-04-12 3:45PM EDT494.004.954.724.81+2.04+70.10%6080615.71%
SPY240531P004950002024-04-12 4:04PM EDT495.004.944.915.00+1.80+57.32%7807,43315.54%
SPY240531P004960002024-04-12 1:56PM EDT496.005.625.115.19+2.43+76.18%81,22615.36%
SPY240531P004970002024-04-12 4:04PM EDT497.005.375.325.41+2.06+62.24%2378,28815.22%
SPY240531P004980002024-04-12 4:08PM EDT498.005.565.555.63+2.10+60.69%771,12015.06%
SPY240531P004990002024-04-12 4:00PM EDT499.005.825.765.85+2.23+62.12%731,04914.88%
SPY240531P005000002024-04-12 4:00PM EDT500.006.096.006.09+2.32+61.54%6,47611,60914.72%
SPY240531P005010002024-04-12 3:49PM EDT501.006.456.246.34+2.62+68.41%661,14414.56%
SPY240531P005020002024-04-12 4:04PM EDT502.006.566.506.60+2.38+56.94%7589414.40%
SPY240531P005030002024-04-12 3:59PM EDT503.006.956.776.87+1.17+20.24%465714.23%
SPY240531P005040002024-04-12 3:11PM EDT504.007.577.057.15+1.59+26.59%1042,07814.06%
SPY240531P005050002024-04-12 4:04PM EDT505.007.397.347.45+2.68+56.90%4656,45213.90%
SPY240531P005060002024-04-12 2:40PM EDT506.007.937.657.75+1.55+24.29%272413.73%
SPY240531P005070002024-04-12 3:04PM EDT507.008.837.978.08+2.09+31.01%55413.58%
SPY240531P005080002024-04-12 3:59PM EDT508.008.588.318.41+3.22+60.07%851,54113.40%
SPY240531P005090002024-04-12 3:16PM EDT509.009.508.668.76+3.92+70.25%1269,11113.23%
SPY240531P005100002024-04-12 4:13PM EDT510.009.079.029.13+3.20+54.51%2,16916,97413.07%
SPY240531P005110002024-04-12 3:56PM EDT511.009.729.409.51+3.69+61.19%1393,32712.90%
SPY240531P005120002024-04-12 3:46PM EDT512.009.949.799.90+3.52+54.83%20992712.73%
SPY240531P005130002024-04-12 3:59PM EDT513.0010.4410.2010.32+3.69+54.67%21382512.57%
SPY240531P005140002024-04-12 3:59PM EDT514.0010.9610.6310.75+3.85+54.15%3653,81312.39%
SPY240531P005150002024-04-12 3:54PM EDT515.0011.5711.0811.19+4.21+57.20%7304,92912.21%
SPY240531P005160002024-04-12 4:04PM EDT516.0011.6211.5411.65+4.07+53.91%382,11812.03%
SPY240531P005170002024-04-12 3:51PM EDT517.0012.4012.0212.14+4.24+51.96%801,37911.86%
SPY240531P005180002024-04-12 3:15PM EDT518.0013.3712.5212.63+4.84+56.74%831,64411.66%
SPY240531P005190002024-04-12 3:41PM EDT519.0013.9212.9913.22+5.43+63.96%612,04211.58%
SPY240531P005200002024-04-12 4:02PM EDT520.0013.6713.5313.72+4.62+51.05%3056,94611.34%
SPY240531P005210002024-04-12 3:00PM EDT521.0015.4014.0314.39+6.12+65.95%501,03611.32%
SPY240531P005220002024-04-12 3:55PM EDT522.0014.9014.6114.97+5.16+52.98%2081,27411.13%
SPY240531P005230002024-04-12 3:53PM EDT523.0016.0015.2115.57+5.78+56.56%74,21310.93%
SPY240531P005240002024-04-12 10:53AM EDT524.0017.2415.8316.19+6.61+62.18%111,20710.73%
SPY240531P005250002024-04-12 3:19PM EDT525.0017.7916.4716.84+6.49+57.43%762,58810.54%
SPY240531P005260002024-04-12 3:42PM EDT526.0018.0217.1317.52+3.22+21.76%71,92110.36%
SPY240531P005270002024-04-12 10:50AM EDT527.0017.5117.8118.17+5.41+44.71%159510.08%
SPY240531P005280002024-04-12 9:30AM EDT528.0015.9518.5218.88+3.07+23.84%12,8179.86%
SPY240531P005290002024-04-12 12:52PM EDT529.0019.8119.2619.62+3.65+22.59%21,0049.65%
SPY240531P005300002024-04-12 4:10PM EDT530.0020.3420.0120.37+6.10+42.84%1227889.40%
SPY240531P005310002024-04-12 11:25AM EDT531.0019.4620.7521.15+4.71+31.93%1469.16%
SPY240531P005320002024-04-12 3:42PM EDT532.0022.5921.5521.95+7.22+46.97%521418.90%
SPY240531P005330002024-04-12 1:21PM EDT533.0023.6922.3822.78+3.36+16.53%32488.64%
SPY240531P005340002024-04-12 1:24PM EDT534.0024.8023.2223.65+5.61+29.23%1546248.45%
SPY240531P005350002024-04-12 1:37PM EDT535.0025.9424.0924.52+7.84+43.31%5537308.17%
SPY240531P005360002024-04-12 3:41PM EDT536.0026.2424.9925.41+3.81+16.99%3264097.86%
SPY240531P005370002024-04-12 1:15PM EDT537.0026.4925.9026.33+6.67+33.65%2474397.58%
SPY240531P005380002024-04-12 12:47PM EDT538.0027.6626.8427.27+4.56+19.74%348157.33%
SPY240531P005390002024-04-12 1:21PM EDT539.0029.0827.8028.22+4.69+19.23%175176.98%
SPY240531P005400002024-04-12 2:50PM EDT540.0030.0928.7829.20+8.60+40.02%1176.91%
SPY240531P005410002024-04-12 10:50AM EDT541.0028.6629.7730.19+5.71+24.88%436.93%
SPY240531P005420002024-04-12 12:07PM EDT542.0028.7630.7631.19+0.24+0.84%117.13%
SPY240531P005430002024-04-12 1:22PM EDT543.0033.0031.7632.19+4.59+16.16%127.33%
SPY240531P005440002024-04-10 3:49PM EDT544.0029.0432.7633.190.00-1007.52%
SPY240531P005450002024-04-05 2:01PM EDT545.0027.8033.7634.190.00-207.72%
SPY240531P005500002024-04-11 4:10PM EDT550.0031.7538.7639.180.00-218.40%
SPY240531P005550002024-04-02 12:03PM EDT555.0038.0043.7644.180.00-209.28%
SPY240531P005600002024-04-03 4:05PM EDT560.0040.2048.7649.180.00-2010.16%
SPY240531P005650002024-03-21 9:37AM EDT565.0041.7453.7654.180.00--011.04%
SPY240531P005700002024-03-25 3:50PM EDT570.0049.7758.7559.180.00-1011.91%
SPY240531P005750002024-03-25 3:50PM EDT575.0054.7963.7564.180.00--012.70%
SPY240531P005800002024-04-05 9:43AM EDT580.0064.5068.7569.190.00-6013.92%
SPY240531P006000002024-03-22 2:21PM EDT600.0077.7788.7589.190.00-1017.14%